Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.065 | 9.147 | 9.065 | 9.182 | 5,341,449 | +0.22(+2.41%) |
Oct 30, 2003 | 8.995 | 8.995 | 8.948 | 8.966 | 4,244,435 | -0.04(-0.39%) |
Oct 29, 2003 | 8.966 | 9.010 | 8.890 | 9.001 | 3,940,772 | -0.04(-0.49%) |
Oct 28, 2003 | 8.902 | 9.045 | 8.902 | 9.045 | 7,016,380 | +0.15(+1.74%) |
Oct 27, 2003 | 8.878 | 8.904 | 8.831 | 8.890 | 4,959,819 | -0.01(-0.07%) |
Oct 24, 2003 | 8.875 | 8.896 | 8.805 | 8.896 | 4,534,760 | -0.01(-0.13%) |
Oct 23, 2003 | 8.831 | 8.975 | 8.758 | 8.907 | 6,056,834 | +0.08(+0.86%) |
Oct 22, 2003 | 9.068 | 9.068 | 8.814 | 8.831 | 8,606,505 | -0.24(-2.61%) |
Oct 21, 2003 | 8.890 | 9.092 | 8.852 | 9.068 | 9,170,400 | +0.13(+1.41%) |
Oct 20, 2003 | 9.045 | 9.045 | 8.866 | 8.943 | 6,835,824 | -0.12(-1.29%) |
Oct 17, 2003 | 9.138 | 9.138 | 8.992 | 9.059 | 9,245,974 | +0.10(+1.11%) |
Oct 16, 2003 | 8.904 | 8.989 | 8.861 | 8.960 | 5,183,121 | +0.06(+0.62%) |
Oct 15, 2003 | 8.846 | 8.904 | 8.802 | 8.904 | 9,252,813 | +0.10(+1.10%) |
Oct 14, 2003 | 8.802 | 8.837 | 8.747 | 8.808 | 5,487,125 | -0.03(-0.33%) |
Oct 13, 2003 | 8.679 | 8.875 | 8.755 | 8.837 | 4,187,327 | +0.16(+1.82%) |
Oct 10, 2003 | 8.682 | 8.735 | 8.668 | 8.679 | 4,016,004 | -0.00(-0.03%) |
Oct 09, 2003 | 8.685 | 8.750 | 8.650 | 8.682 | 5,103,102 | +0.08(+0.88%) |
Oct 08, 2003 | 8.709 | 8.709 | 8.556 | 8.606 | 4,046,780 | -0.10(-1.18%) |
Oct 07, 2003 | 8.653 | 8.668 | 8.498 | 8.709 | 5,372,568 | +0.06(+0.64%) |
Oct 06, 2003 | 8.533 | 8.665 | 8.510 | 8.653 | 3,085,867 | +0.06(+0.75%) |
Oct 03, 2003 | 8.618 | 8.700 | 8.574 | 8.589 | 5,791,472 | +0.12(+1.42%) |
Oct 02, 2003 | 8.469 | 8.480 | 8.396 | 8.469 | 4,102,178 | -0.01(-0.07%) |
Oct 01, 2003 | 8.305 | 8.480 | 8.270 | 8.475 | 7,509,148 | +0.27(+3.32%) |
Sep 30, 2003 | 8.258 | 8.308 | 8.144 | 8.203 | 8,365,763 | -0.13(-1.54%) |
Sep 29, 2003 | 8.276 | 8.331 | 8.179 | 8.331 | 6,883,699 | +0.12(+1.46%) |
Sep 26, 2003 | 8.168 | 8.287 | 8.115 | 8.211 | 6,783,504 | +0.01(+0.07%) |
Sep 25, 2003 | 8.305 | 8.325 | 8.188 | 8.206 | 4,323,086 | -0.05(-0.60%) |
Sep 24, 2003 | 8.331 | 8.407 | 8.203 | 8.255 | 6,092,740 | -0.08(-0.91%) |
Sep 23, 2003 | 8.258 | 8.337 | 8.258 | 8.331 | 5,136,272 | +0.04(+0.42%) |
Sep 22, 2003 | 8.381 | 8.381 | 8.188 | 8.296 | 4,366,173 | -0.08(-0.98%) |
Sep 19, 2003 | 8.466 | 8.466 | 8.331 | 8.378 | 6,820,778 | -0.10(-1.17%) |
Sep 18, 2003 | 8.320 | 8.498 | 8.311 | 8.478 | 5,979,209 | +0.20(+2.40%) |
Sep 17, 2003 | 8.299 | 8.325 | 8.238 | 8.279 | 2,985,672 | -0.03(-0.39%) |
Sep 16, 2003 | 8.255 | 8.323 | 8.209 | 8.311 | 5,644,770 | +0.06(+0.67%) |
Sep 15, 2003 | 8.299 | 8.299 | 8.206 | 8.255 | 4,061,485 | -0.06(-0.74%) |
Sep 12, 2003 | 8.334 | 8.393 | 8.258 | 8.317 | 7,877,441 | -0.07(-0.84%) |
Sep 11, 2003 | 8.510 | 8.539 | 8.340 | 8.387 | 5,822,932 | -0.06(-0.73%) |
Sep 10, 2003 | 8.498 | 8.562 | 8.445 | 8.448 | 4,519,030 | -0.05(-0.59%) |
Sep 09, 2003 | 8.524 | 8.612 | 8.457 | 8.498 | 4,038,231 | -0.02(-0.24%) |
Sep 08, 2003 | 8.527 | 8.597 | 8.472 | 8.518 | 3,430,906 | +0.05(+0.62%) |
Sep 05, 2003 | 8.454 | 8.504 | 8.407 | 8.466 | 4,024,211 | -0.02(-0.21%) |
Sep 04, 2003 | 8.480 | 8.559 | 8.402 | 8.483 | 4,289,574 | -0.06(-0.65%) |
Sep 03, 2003 | 8.542 | 8.612 | 8.469 | 8.539 | 8,094,245 | -0.01(-0.07%) |
Sep 02, 2003 | 8.364 | 8.545 | 8.311 | 8.545 | 5,466,949 | +0.23(+2.81%) |
Aug 29, 2003 | 8.232 | 8.340 | 8.188 | 8.311 | 4,837,397 | +0.07(+0.82%) |
Aug 28, 2003 | 8.217 | 8.276 | 8.138 | 8.244 | 5,164,655 | +0.03(+0.39%) |
Aug 27, 2003 | 8.320 | 8.328 | 8.203 | 8.211 | 5,228,602 | -0.13(-1.54%) |
Aug 26, 2003 | 8.364 | 8.390 | 8.232 | 8.340 | 7,298,157 | -0.04(-0.45%) |
Aug 25, 2003 | 8.343 | 8.407 | 8.290 | 8.378 | 7,086,824 | +0.05(+0.56%) |
Aug 22, 2003 | 8.539 | 8.542 | 8.311 | 8.331 | 4,860,992 | -0.14(-1.66%) |
Aug 21, 2003 | 8.545 | 8.595 | 8.466 | 8.472 | 5,923,469 | -0.01(-0.10%) |
Aug 20, 2003 | 8.437 | 8.516 | 8.437 | 8.480 | 6,937,045 | -0.02(-0.21%) |
Aug 19, 2003 | 8.554 | 8.554 | 8.422 | 8.498 | 5,326,745 | -0.05(-0.55%) |
Aug 18, 2003 | 8.510 | 8.568 | 8.475 | 8.545 | 7,574,804 | +0.04(+0.41%) |
Aug 15, 2003 | 8.495 | 8.510 | 8.410 | 8.510 | 3,032,520 | -0.01(-0.17%) |
Aug 14, 2003 | 8.407 | 8.554 | 8.349 | 8.524 | 6,464,111 | +0.12(+1.39%) |
Aug 13, 2003 | 8.434 | 8.565 | 8.337 | 8.407 | 15,489,520 | -0.06(-0.69%) |
Aug 12, 2003 | 8.378 | 8.495 | 8.320 | 8.466 | 9,639,230 | +0.16(+1.90%) |
Aug 11, 2003 | 8.130 | 8.480 | 8.130 | 8.308 | 20,774,546 | -0.25(-2.97%) |
Aug 08, 2003 | 8.539 | 8.606 | 8.445 | 8.562 | 7,098,109 | +0.08(+0.97%) |
Aug 07, 2003 | 8.311 | 8.501 | 8.270 | 8.480 | 7,856,923 | +0.13(+1.54%) |
Aug 06, 2003 | 8.188 | 8.472 | 8.115 | 8.352 | 10,218,172 | +0.17(+2.04%) |
Aug 05, 2003 | 8.422 | 8.562 | 8.173 | 8.185 | 18,243,000 | +0.18(+2.30%) |
Aug 04, 2003 | 7.931 | 8.042 | 7.676 | 8.001 | 8,352,084 | +0.00(+0.04%) |