Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.462 | 8.462 | 8.283 | 8.283 | 537,367 | -0.21(-2.52%) |
Oct 30, 2003 | 8.497 | 8.538 | 8.366 | 8.497 | 337,305 | -0.04(-0.41%) |
Oct 29, 2003 | 8.609 | 8.626 | 8.530 | 8.532 | 1,798,735 | -0.10(-1.12%) |
Oct 28, 2003 | 8.538 | 8.632 | 8.474 | 8.629 | 336,395 | +0.13(+1.59%) |
Oct 27, 2003 | 8.471 | 8.594 | 8.471 | 8.494 | 268,114 | +0.05(+0.62%) |
Oct 24, 2003 | 8.427 | 8.468 | 8.348 | 8.442 | 757,913 | -0.03(-0.35%) |
Oct 23, 2003 | 8.465 | 8.524 | 8.424 | 8.471 | 314,317 | +0.00(+0.03%) |
Oct 22, 2003 | 8.515 | 8.550 | 8.450 | 8.468 | 501,178 | -0.08(-0.96%) |
Oct 21, 2003 | 8.576 | 8.579 | 8.541 | 8.550 | 432,670 | +0.01(+0.07%) |
Oct 20, 2003 | 8.489 | 8.559 | 8.477 | 8.544 | 688,039 | +0.06(+0.73%) |
Oct 17, 2003 | 8.418 | 8.494 | 8.351 | 8.483 | 629,773 | +0.05(+0.59%) |
Oct 16, 2003 | 8.260 | 8.442 | 8.260 | 8.433 | 696,915 | +0.12(+1.48%) |
Oct 15, 2003 | 8.307 | 8.389 | 8.225 | 8.310 | 762,465 | -0.00(-0.04%) |
Oct 14, 2003 | 8.363 | 8.363 | 8.272 | 8.313 | 599,957 | -0.05(-0.60%) |
Oct 13, 2003 | 8.333 | 8.398 | 8.325 | 8.363 | 467,038 | +0.03(+0.35%) |
Oct 10, 2003 | 8.436 | 8.436 | 8.304 | 8.333 | 545,333 | -0.08(-0.91%) |
Oct 09, 2003 | 8.377 | 8.547 | 8.377 | 8.409 | 752,905 | +0.02(+0.28%) |
Oct 08, 2003 | 8.421 | 8.474 | 8.395 | 8.386 | 360,065 | -0.03(-0.31%) |
Oct 07, 2003 | 8.480 | 8.497 | 8.345 | 8.412 | 535,091 | -0.07(-0.79%) |
Oct 06, 2003 | 8.450 | 8.465 | 8.450 | 8.480 | 215,538 | -0.01(-0.07%) |
Oct 03, 2003 | 8.465 | 8.544 | 8.436 | 8.486 | 284,046 | +0.06(+0.76%) |
Oct 02, 2003 | 8.368 | 8.421 | 8.368 | 8.421 | 148,168 | +0.00(+0.00%) |
Oct 01, 2003 | 8.242 | 8.415 | 8.219 | 8.421 | 257,189 | +0.21(+2.53%) |
Sep 30, 2003 | 8.354 | 8.354 | 8.213 | 8.213 | 310,903 | -0.14(-1.68%) |
Sep 29, 2003 | 8.193 | 8.368 | 8.190 | 8.354 | 298,158 | +0.20(+2.48%) |
Sep 26, 2003 | 8.084 | 8.187 | 8.002 | 8.152 | 202,337 | +0.05(+0.58%) |
Sep 25, 2003 | 8.222 | 8.251 | 8.105 | 8.105 | 172,066 | -0.10(-1.25%) |
Sep 24, 2003 | 8.368 | 8.389 | 8.210 | 8.207 | 147,030 | -0.17(-1.99%) |
Sep 23, 2003 | 8.275 | 8.421 | 8.263 | 8.374 | 463,169 | +0.10(+1.20%) |
Sep 22, 2003 | 8.383 | 8.383 | 8.240 | 8.275 | 451,789 | -0.15(-1.74%) |
Sep 19, 2003 | 8.392 | 8.486 | 8.383 | 8.421 | 376,452 | +0.00(+0.03%) |
Sep 18, 2003 | 8.245 | 8.418 | 8.245 | 8.418 | 301,799 | +0.16(+1.99%) |
Sep 17, 2003 | 8.281 | 8.295 | 8.278 | 8.254 | 794,101 | -0.06(-0.74%) |
Sep 16, 2003 | 8.245 | 8.327 | 8.245 | 8.316 | 246,720 | +0.05(+0.57%) |
Sep 15, 2003 | 8.237 | 8.269 | 8.213 | 8.269 | 199,606 | +0.05(+0.57%) |
Sep 12, 2003 | 8.201 | 8.234 | 8.128 | 8.222 | 330,022 | -0.01(-0.07%) |
Sep 11, 2003 | 8.172 | 8.272 | 8.108 | 8.228 | 212,352 | +0.07(+0.86%) |
Sep 10, 2003 | 8.228 | 8.231 | 8.146 | 8.158 | 394,205 | -0.07(-0.82%) |
Sep 09, 2003 | 8.216 | 8.298 | 8.178 | 8.225 | 276,308 | -0.01(-0.18%) |
Sep 08, 2003 | 8.128 | 8.301 | 8.105 | 8.240 | 291,557 | +0.11(+1.37%) |
Sep 05, 2003 | 8.201 | 8.237 | 8.117 | 8.128 | 255,824 | -0.07(-0.89%) |
Sep 04, 2003 | 8.289 | 8.289 | 8.172 | 8.201 | 439,726 | -0.09(-1.06%) |
Sep 03, 2003 | 8.190 | 8.292 | 8.158 | 8.289 | 589,943 | +0.08(+1.04%) |
Sep 02, 2003 | 8.026 | 8.216 | 8.026 | 8.204 | 436,994 | +0.18(+2.23%) |
Aug 29, 2003 | 7.938 | 8.046 | 7.923 | 8.026 | 166,604 | +0.08(+0.96%) |
Aug 28, 2003 | 7.982 | 8.005 | 7.906 | 7.950 | 251,954 | -0.02(-0.22%) |
Aug 27, 2003 | 7.914 | 7.996 | 7.891 | 7.967 | 273,349 | +0.05(+0.63%) |
Aug 26, 2003 | 7.891 | 7.932 | 7.777 | 7.917 | 225,553 | +0.01(+0.19%) |
Aug 25, 2003 | 7.879 | 7.903 | 7.853 | 7.903 | 266,066 | +0.05(+0.60%) |
Aug 22, 2003 | 7.982 | 7.982 | 7.809 | 7.856 | 355,513 | -0.07(-0.89%) |
Aug 21, 2003 | 7.891 | 7.955 | 7.870 | 7.926 | 701,467 | +0.06(+0.82%) |
Aug 20, 2003 | 7.818 | 7.862 | 7.797 | 7.862 | 266,293 | +0.04(+0.56%) |
Aug 19, 2003 | 7.783 | 7.827 | 7.759 | 7.818 | 365,300 | +0.07(+0.91%) |
Aug 18, 2003 | 7.818 | 7.824 | 7.733 | 7.747 | 316,593 | -0.04(-0.53%) |
Aug 15, 2003 | 7.660 | 7.788 | 7.660 | 7.788 | 254,458 | +0.14(+1.84%) |
Aug 14, 2003 | 7.601 | 7.674 | 7.598 | 7.648 | 622,717 | +0.00(+0.04%) |
Aug 13, 2003 | 7.759 | 7.783 | 7.616 | 7.645 | 367,576 | -0.08(-1.10%) |
Aug 12, 2003 | 7.724 | 7.747 | 7.701 | 7.730 | 253,320 | +0.03(+0.34%) |
Aug 11, 2003 | 7.575 | 7.704 | 7.572 | 7.704 | 577,880 | +0.16(+2.10%) |
Aug 08, 2003 | 7.542 | 7.548 | 7.434 | 7.545 | 918,144 | -0.03(-0.43%) |
Aug 07, 2003 | 7.689 | 7.692 | 7.551 | 7.578 | 369,169 | -0.10(-1.26%) |
Aug 06, 2003 | 7.727 | 7.733 | 7.639 | 7.674 | 591,308 | -0.07(-0.91%) |
Aug 05, 2003 | 7.777 | 7.791 | 7.704 | 7.745 | 870,803 | -0.02(-0.26%) |
Aug 04, 2003 | 7.780 | 7.800 | 7.704 | 7.765 | 339,126 | -0.01(-0.19%) |