Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.935 | 8.935 | 8.370 | 8.400 | 218,358 | -0.81(-8.83%) |
Oct 30, 2003 | 9.116 | 9.221 | 9.116 | 9.213 | 80,971 | +0.10(+1.07%) |
Oct 29, 2003 | 9.153 | 9.191 | 9.093 | 9.116 | 98,758 | -0.04(-0.41%) |
Oct 28, 2003 | 8.739 | 9.153 | 8.739 | 9.153 | 58,405 | +0.52(+6.02%) |
Oct 27, 2003 | 8.626 | 8.656 | 8.588 | 8.633 | 14,601 | -0.01(-0.09%) |
Oct 24, 2003 | 8.716 | 8.746 | 8.641 | 8.641 | 14,468 | -0.08(-0.86%) |
Oct 23, 2003 | 8.814 | 8.965 | 8.701 | 8.716 | 71,945 | -0.10(-1.11%) |
Oct 22, 2003 | 8.890 | 8.935 | 8.814 | 8.814 | 46,060 | -0.08(-0.85%) |
Oct 21, 2003 | 8.701 | 9.003 | 8.701 | 8.890 | 70,219 | +0.39(+4.61%) |
Oct 20, 2003 | 8.716 | 8.731 | 8.498 | 8.498 | 27,211 | -0.28(-3.18%) |
Oct 17, 2003 | 8.814 | 8.890 | 8.656 | 8.777 | 22,565 | -0.08(-0.85%) |
Oct 16, 2003 | 8.784 | 8.814 | 8.769 | 8.852 | 19,645 | +0.05(+0.60%) |
Oct 15, 2003 | 8.618 | 9.003 | 8.618 | 8.799 | 38,096 | +0.13(+1.48%) |
Oct 14, 2003 | 8.694 | 8.822 | 8.656 | 8.671 | 45,795 | -0.02(-0.26%) |
Oct 13, 2003 | 8.362 | 8.777 | 8.362 | 8.694 | 32,521 | +0.37(+4.43%) |
Oct 10, 2003 | 8.325 | 8.325 | 8.325 | 8.325 | 11,548 | +0.03(+0.36%) |
Oct 09, 2003 | 8.136 | 8.475 | 8.136 | 8.294 | 48,848 | +0.22(+2.71%) |
Oct 08, 2003 | 8.279 | 8.279 | 8.031 | 8.076 | 39,556 | -0.12(-1.47%) |
Oct 07, 2003 | 8.144 | 8.189 | 8.144 | 8.196 | 33,583 | +0.05(+0.65%) |
Oct 06, 2003 | 8.498 | 8.498 | 8.166 | 8.144 | 50,308 | -0.26(-3.05%) |
Oct 03, 2003 | 8.272 | 8.581 | 8.212 | 8.400 | 148,934 | +0.14(+1.73%) |
Oct 02, 2003 | 8.234 | 8.279 | 8.189 | 8.257 | 24,026 | +0.01(+0.09%) |
Oct 01, 2003 | 7.684 | 8.287 | 7.684 | 8.249 | 98,758 | +0.64(+8.42%) |
Sep 30, 2003 | 7.903 | 7.903 | 7.616 | 7.609 | 364,372 | -0.30(-3.81%) |
Sep 29, 2003 | 8.099 | 8.159 | 7.910 | 7.910 | 127,961 | -0.19(-2.33%) |
Sep 26, 2003 | 8.325 | 8.340 | 8.099 | 8.099 | 85,484 | -0.20(-2.36%) |
Sep 25, 2003 | 8.626 | 8.626 | 8.294 | 8.294 | 82,299 | -0.29(-3.42%) |
Sep 24, 2003 | 8.814 | 8.814 | 8.588 | 8.588 | 69,821 | -0.23(-2.56%) |
Sep 23, 2003 | 8.618 | 8.829 | 8.603 | 8.814 | 107,918 | +0.20(+2.27%) |
Sep 22, 2003 | 8.520 | 8.679 | 8.438 | 8.618 | 80,175 | +0.11(+1.24%) |
Sep 19, 2003 | 8.358 | 8.551 | 8.358 | 8.513 | 83,095 | +0.11(+1.35%) |
Sep 18, 2003 | 8.438 | 8.438 | 8.438 | 8.400 | 73,272 | -0.04(-0.45%) |
Sep 17, 2003 | 8.257 | 8.438 | 8.257 | 8.438 | 48,981 | +0.20(+2.47%) |
Sep 16, 2003 | 7.986 | 8.234 | 7.986 | 8.234 | 85,617 | +0.10(+1.20%) |
Sep 15, 2003 | 8.151 | 8.249 | 8.061 | 8.136 | 80,706 | -0.01(-0.09%) |
Sep 12, 2003 | 8.061 | 8.144 | 7.835 | 8.144 | 97,564 | +0.13(+1.60%) |
Sep 11, 2003 | 7.820 | 8.061 | 7.805 | 8.016 | 60,927 | +0.20(+2.60%) |
Sep 10, 2003 | 7.910 | 7.970 | 7.760 | 7.812 | 89,201 | -0.14(-1.71%) |
Sep 09, 2003 | 7.925 | 8.023 | 7.903 | 7.948 | 80,440 | +0.04(+0.48%) |
Sep 08, 2003 | 7.903 | 7.978 | 7.835 | 7.910 | 76,724 | +0.03(+0.38%) |
Sep 05, 2003 | 7.910 | 7.910 | 7.797 | 7.880 | 91,590 | -0.03(-0.38%) |
Sep 04, 2003 | 7.760 | 7.910 | 7.760 | 7.910 | 116,280 | +0.17(+2.14%) |
Sep 03, 2003 | 7.760 | 7.948 | 7.646 | 7.744 | 207,207 | +0.05(+0.69%) |
Sep 02, 2003 | 7.383 | 7.722 | 7.345 | 7.692 | 281,940 | +0.33(+4.50%) |
Aug 29, 2003 | 7.307 | 7.383 | 7.247 | 7.360 | 84,157 | +0.09(+1.24%) |
Aug 28, 2003 | 7.179 | 7.307 | 7.097 | 7.270 | 65,042 | +0.10(+1.37%) |
Aug 27, 2003 | 7.164 | 7.232 | 7.157 | 7.172 | 22,300 | +0.02(+0.21%) |
Aug 26, 2003 | 7.164 | 7.217 | 7.142 | 7.157 | 91,989 | +0.00(+0.00%) |
Aug 25, 2003 | 7.157 | 7.194 | 7.142 | 7.157 | 89,334 | +0.04(+0.53%) |
Aug 22, 2003 | 7.179 | 7.179 | 7.051 | 7.119 | 49,644 | -0.06(-0.84%) |
Aug 21, 2003 | 7.157 | 7.232 | 7.081 | 7.179 | 78,051 | +0.03(+0.42%) |
Aug 20, 2003 | 7.232 | 7.232 | 7.044 | 7.149 | 129,289 | -0.02(-0.32%) |
Aug 19, 2003 | 7.232 | 7.240 | 6.968 | 7.172 | 176,810 | -0.11(-1.45%) |
Aug 18, 2003 | 7.368 | 7.383 | 7.270 | 7.277 | 58,007 | -0.07(-0.92%) |
Aug 15, 2003 | 7.307 | 7.375 | 7.292 | 7.345 | 10,751 | +0.00(+0.00%) |
Aug 14, 2003 | 7.345 | 7.345 | 7.285 | 7.345 | 22,167 | +0.08(+1.04%) |
Aug 13, 2003 | 7.247 | 7.307 | 7.104 | 7.270 | 51,237 | +0.03(+0.42%) |
Aug 12, 2003 | 7.255 | 7.292 | 7.232 | 7.240 | 23,495 | +0.06(+0.84%) |
Aug 11, 2003 | 7.194 | 7.292 | 7.157 | 7.179 | 38,892 | +0.10(+1.38%) |
Aug 08, 2003 | 7.458 | 7.496 | 7.006 | 7.081 | 90,263 | -0.34(-4.57%) |
Aug 07, 2003 | 7.390 | 7.533 | 7.345 | 7.420 | 62,388 | +0.03(+0.41%) |
Aug 06, 2003 | 7.533 | 7.549 | 7.383 | 7.390 | 158,492 | -0.14(-1.90%) |
Aug 05, 2003 | 7.533 | 7.594 | 7.458 | 7.533 | 74,732 | +0.00(+0.00%) |
Aug 04, 2003 | 7.571 | 7.601 | 7.533 | 7.533 | 61,060 | -0.01(-0.10%) |