Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.166 | 8.191 | 8.073 | 8.191 | 23,277 | +0.02(+0.30%) |
Oct 30, 2003 | 8.017 | 8.166 | 8.017 | 8.166 | 54,961 | +0.14(+1.77%) |
Oct 29, 2003 | 7.918 | 8.135 | 7.887 | 8.023 | 41,059 | -0.04(-0.46%) |
Oct 28, 2003 | 7.986 | 8.104 | 7.986 | 8.061 | 38,149 | +0.20(+2.52%) |
Oct 27, 2003 | 7.826 | 7.887 | 7.795 | 7.863 | 26,349 | +0.01(+0.08%) |
Oct 24, 2003 | 7.757 | 7.949 | 7.757 | 7.856 | 54,961 | +0.04(+0.47%) |
Oct 23, 2003 | 7.689 | 7.856 | 7.677 | 7.819 | 59,487 | -0.06(-0.79%) |
Oct 22, 2003 | 7.764 | 7.918 | 7.702 | 7.881 | 67,084 | +0.07(+0.87%) |
Oct 21, 2003 | 7.776 | 7.844 | 7.739 | 7.813 | 129,643 | -0.12(-1.56%) |
Oct 20, 2003 | 7.795 | 7.943 | 7.764 | 7.937 | 77,915 | +0.02(+0.23%) |
Oct 17, 2003 | 8.030 | 7.955 | 7.795 | 7.918 | 40,897 | -0.11(-1.39%) |
Oct 16, 2003 | 8.005 | 8.030 | 7.980 | 8.030 | 23,116 | +0.01(+0.08%) |
Oct 15, 2003 | 8.030 | 8.104 | 8.011 | 8.023 | 23,762 | +0.00(+0.00%) |
Oct 14, 2003 | 7.980 | 8.098 | 7.980 | 8.023 | 48,818 | -0.06(-0.69%) |
Oct 13, 2003 | 8.135 | 8.153 | 7.986 | 8.079 | 36,856 | +0.01(+0.15%) |
Oct 10, 2003 | 8.104 | 8.135 | 8.023 | 8.067 | 42,837 | +0.02(+0.23%) |
Oct 09, 2003 | 7.949 | 8.104 | 7.949 | 8.048 | 50,273 | +0.20(+2.52%) |
Oct 08, 2003 | 7.733 | 7.764 | 7.733 | 7.850 | 44,938 | -0.01(-0.08%) |
Oct 07, 2003 | 7.671 | 7.943 | 7.795 | 7.856 | 31,683 | +0.19(+2.42%) |
Oct 06, 2003 | 7.733 | 7.856 | 7.640 | 7.671 | 29,097 | -0.06(-0.80%) |
Oct 03, 2003 | 7.708 | 7.770 | 7.621 | 7.733 | 47,525 | +0.09(+1.21%) |
Oct 02, 2003 | 7.590 | 7.640 | 7.578 | 7.640 | 41,867 | +0.22(+2.92%) |
Oct 01, 2003 | 7.454 | 7.446 | 7.306 | 7.423 | 33,461 | -0.03(-0.41%) |
Sep 30, 2003 | 7.646 | 7.689 | 7.646 | 7.454 | 41,867 | -0.10(-1.31%) |
Sep 29, 2003 | 7.448 | 7.597 | 7.448 | 7.553 | 64,660 | +0.33(+4.63%) |
Sep 26, 2003 | 7.269 | 7.300 | 7.219 | 7.219 | 33,946 | -0.05(-0.68%) |
Sep 25, 2003 | 7.300 | 7.300 | 7.238 | 7.269 | 69,671 | -0.31(-4.08%) |
Sep 24, 2003 | 7.485 | 7.609 | 7.479 | 7.578 | 28,288 | +0.15(+2.00%) |
Sep 23, 2003 | 7.448 | 7.454 | 7.374 | 7.430 | 38,149 | -0.02(-0.25%) |
Sep 22, 2003 | 7.491 | 7.504 | 7.331 | 7.448 | 43,968 | -0.06(-0.74%) |
Sep 19, 2003 | 7.621 | 7.541 | 7.442 | 7.504 | 49,626 | -0.12(-1.54%) |
Sep 18, 2003 | 7.522 | 7.621 | 7.522 | 7.621 | 15,033 | +0.04(+0.49%) |
Sep 17, 2003 | 7.479 | 7.665 | 7.479 | 7.584 | 39,766 | +0.07(+0.99%) |
Sep 16, 2003 | 7.436 | 7.547 | 7.331 | 7.510 | 29,258 | +0.07(+1.00%) |
Sep 15, 2003 | 7.516 | 7.547 | 7.423 | 7.436 | 42,190 | +0.01(+0.08%) |
Sep 12, 2003 | 7.498 | 7.498 | 7.238 | 7.430 | 36,533 | -0.15(-2.04%) |
Sep 11, 2003 | 7.671 | 7.671 | 7.498 | 7.584 | 33,784 | +0.08(+1.07%) |
Sep 10, 2003 | 7.423 | 7.640 | 7.423 | 7.504 | 27,642 | -0.01(-0.16%) |
Sep 09, 2003 | 7.392 | 7.609 | 7.380 | 7.516 | 54,476 | +0.11(+1.42%) |
Sep 08, 2003 | 7.300 | 7.442 | 7.207 | 7.411 | 80,178 | +0.07(+1.01%) |
Sep 05, 2003 | 7.096 | 7.355 | 7.058 | 7.337 | 66,923 | +0.24(+3.31%) |
Sep 04, 2003 | 7.052 | 7.176 | 7.021 | 7.102 | 60,780 | -0.15(-2.05%) |
Sep 03, 2003 | 7.269 | 7.269 | 7.207 | 7.250 | 20,044 | -0.02(-0.26%) |
Sep 02, 2003 | 7.225 | 7.269 | 7.133 | 7.269 | 79,370 | +0.09(+1.21%) |
Aug 29, 2003 | 7.176 | 7.238 | 7.083 | 7.182 | 155,346 | +0.17(+2.47%) |
Aug 28, 2003 | 7.114 | 7.114 | 6.997 | 7.009 | 31,683 | -0.08(-1.13%) |
Aug 27, 2003 | 7.065 | 7.157 | 7.065 | 7.089 | 19,236 | +0.09(+1.24%) |
Aug 26, 2003 | 6.867 | 7.003 | 6.842 | 7.003 | 23,277 | +0.09(+1.25%) |
Aug 25, 2003 | 7.034 | 7.034 | 6.916 | 6.916 | 42,999 | -0.14(-2.02%) |
Aug 22, 2003 | 7.238 | 7.238 | 7.052 | 7.058 | 26,349 | -0.18(-2.48%) |
Aug 21, 2003 | 7.120 | 7.250 | 7.120 | 7.238 | 48,818 | +0.25(+3.63%) |
Aug 20, 2003 | 6.904 | 6.984 | 6.891 | 6.984 | 35,563 | +0.14(+2.08%) |
Aug 19, 2003 | 6.786 | 6.842 | 6.749 | 6.842 | 43,160 | +0.07(+1.00%) |
Aug 18, 2003 | 6.817 | 6.867 | 6.681 | 6.774 | 72,581 | +0.01(+0.18%) |
Aug 15, 2003 | 6.774 | 6.823 | 6.712 | 6.761 | 14,871 | +0.02(+0.28%) |
Aug 14, 2003 | 6.755 | 6.780 | 6.656 | 6.743 | 32,168 | +0.02(+0.28%) |
Aug 13, 2003 | 6.681 | 6.724 | 6.650 | 6.724 | 20,852 | +0.04(+0.65%) |
Aug 12, 2003 | 6.761 | 6.774 | 6.625 | 6.681 | 69,509 | -0.06(-0.83%) |
Aug 11, 2003 | 6.650 | 6.737 | 6.619 | 6.737 | 73,712 | +0.07(+1.11%) |
Aug 08, 2003 | 6.681 | 6.681 | 6.403 | 6.663 | 133,523 | -0.07(-1.10%) |
Aug 07, 2003 | 6.619 | 6.743 | 6.619 | 6.737 | 48,333 | +0.11(+1.68%) |
Aug 06, 2003 | 6.681 | 6.712 | 6.619 | 6.625 | 52,051 | -0.02(-0.28%) |
Aug 05, 2003 | 6.619 | 6.663 | 6.588 | 6.644 | 122,692 | -0.01(-0.09%) |
Aug 04, 2003 | 6.619 | 6.650 | 6.588 | 6.650 | 74,682 | -0.15(-2.18%) |