Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.182 | 7.215 | 7.149 | 7.173 | 427,908 | -0.05(-0.65%) |
Oct 30, 2003 | 7.173 | 7.233 | 7.126 | 7.219 | 331,490 | +0.07(+0.98%) |
Oct 29, 2003 | 7.219 | 7.290 | 7.116 | 7.149 | 492,969 | -0.14(-1.93%) |
Oct 28, 2003 | 7.318 | 7.318 | 7.144 | 7.290 | 481,450 | -0.01(-0.13%) |
Oct 27, 2003 | 7.158 | 7.398 | 7.158 | 7.299 | 289,467 | +0.20(+2.77%) |
Oct 24, 2003 | 7.163 | 7.201 | 6.994 | 7.102 | 453,719 | -0.08(-1.17%) |
Oct 23, 2003 | 7.173 | 7.294 | 7.168 | 7.187 | 758,759 | -0.29(-3.89%) |
Oct 22, 2003 | 7.735 | 7.758 | 7.383 | 7.477 | 567,629 | -0.33(-4.26%) |
Oct 21, 2003 | 7.899 | 7.969 | 7.735 | 7.810 | 299,920 | -0.06(-0.72%) |
Oct 20, 2003 | 7.984 | 7.984 | 7.843 | 7.866 | 412,123 | -0.04(-0.47%) |
Oct 17, 2003 | 8.091 | 8.091 | 7.815 | 7.904 | 696,898 | -0.16(-1.98%) |
Oct 16, 2003 | 8.204 | 8.204 | 7.923 | 8.063 | 689,645 | -0.10(-1.21%) |
Oct 15, 2003 | 8.476 | 8.476 | 7.758 | 8.162 | 803,768 | -0.31(-3.71%) |
Oct 14, 2003 | 8.410 | 8.598 | 8.410 | 8.476 | 231,872 | +0.05(+0.61%) |
Oct 13, 2003 | 8.405 | 8.645 | 8.382 | 8.424 | 324,664 | +0.02(+0.22%) |
Oct 10, 2003 | 8.218 | 8.438 | 8.218 | 8.405 | 343,222 | +0.13(+1.53%) |
Oct 09, 2003 | 8.438 | 8.602 | 8.255 | 8.279 | 1,683,903 | -0.19(-2.21%) |
Oct 08, 2003 | 8.298 | 8.471 | 8.293 | 8.466 | 446,680 | +0.15(+1.75%) |
Oct 07, 2003 | 8.105 | 8.321 | 8.105 | 8.321 | 375,006 | +0.16(+2.01%) |
Oct 06, 2003 | 8.157 | 8.194 | 8.091 | 8.157 | 550,351 | -0.04(-0.46%) |
Oct 03, 2003 | 7.913 | 8.194 | 7.913 | 8.194 | 672,793 | +0.28(+3.55%) |
Oct 02, 2003 | 7.829 | 7.946 | 7.688 | 7.913 | 626,717 | -0.06(-0.71%) |
Oct 01, 2003 | 7.430 | 7.969 | 7.548 | 7.969 | 397,618 | +0.54(+7.26%) |
Sep 30, 2003 | 7.458 | 7.515 | 7.365 | 7.430 | 222,273 | -0.04(-0.50%) |
Sep 29, 2003 | 7.140 | 7.416 | 7.088 | 7.468 | 295,440 | +0.30(+4.12%) |
Sep 26, 2003 | 7.341 | 7.341 | 7.065 | 7.173 | 324,237 | -0.22(-2.92%) |
Sep 25, 2003 | 7.529 | 7.529 | 7.388 | 7.388 | 347,915 | -0.11(-1.50%) |
Sep 24, 2003 | 7.730 | 7.735 | 7.435 | 7.501 | 188,356 | -0.10(-1.30%) |
Sep 23, 2003 | 7.477 | 7.655 | 7.262 | 7.599 | 905,306 | +0.09(+1.25%) |
Sep 22, 2003 | 7.548 | 7.566 | 7.454 | 7.505 | 149,746 | -0.11(-1.48%) |
Sep 19, 2003 | 7.576 | 7.674 | 7.576 | 7.618 | 170,011 | +0.00(+0.06%) |
Sep 18, 2003 | 7.660 | 7.669 | 7.660 | 7.613 | 250,431 | -0.08(-1.04%) |
Sep 17, 2003 | 7.829 | 7.829 | 7.641 | 7.693 | 219,500 | -0.20(-2.50%) |
Sep 16, 2003 | 7.716 | 7.890 | 7.707 | 7.890 | 338,956 | +0.19(+2.50%) |
Sep 15, 2003 | 7.848 | 7.866 | 7.618 | 7.698 | 179,184 | -0.15(-1.91%) |
Sep 12, 2003 | 7.665 | 7.852 | 7.665 | 7.848 | 238,912 | +0.16(+2.07%) |
Sep 11, 2003 | 7.594 | 7.744 | 7.594 | 7.688 | 758,119 | +0.06(+0.74%) |
Sep 10, 2003 | 7.712 | 7.735 | 7.576 | 7.632 | 316,131 | -0.11(-1.39%) |
Sep 09, 2003 | 7.562 | 7.838 | 7.552 | 7.740 | 408,283 | +0.18(+2.36%) |
Sep 08, 2003 | 7.501 | 7.627 | 7.463 | 7.562 | 211,607 | +0.08(+1.13%) |
Sep 05, 2003 | 7.458 | 7.543 | 7.421 | 7.477 | 179,610 | -0.02(-0.25%) |
Sep 04, 2003 | 7.454 | 7.501 | 7.435 | 7.496 | 210,114 | +0.00(+0.00%) |
Sep 03, 2003 | 7.496 | 7.501 | 7.416 | 7.496 | 93,431 | +0.00(+0.00%) |
Sep 02, 2003 | 7.360 | 7.496 | 7.308 | 7.496 | 735,081 | +0.16(+2.17%) |
Aug 29, 2003 | 7.271 | 7.426 | 7.271 | 7.337 | 215,447 | +0.07(+0.97%) |
Aug 28, 2003 | 7.196 | 7.360 | 7.102 | 7.266 | 293,093 | +0.08(+1.04%) |
Aug 27, 2003 | 7.135 | 7.219 | 7.037 | 7.191 | 249,791 | +0.06(+0.79%) |
Aug 26, 2003 | 7.055 | 7.135 | 6.947 | 7.135 | 212,247 | +0.08(+1.13%) |
Aug 25, 2003 | 7.055 | 7.065 | 6.891 | 7.055 | 141,854 | -0.05(-0.66%) |
Aug 22, 2003 | 7.458 | 7.458 | 7.069 | 7.102 | 394,844 | -0.35(-4.72%) |
Aug 21, 2003 | 7.337 | 7.533 | 7.290 | 7.454 | 508,328 | +0.12(+1.60%) |
Aug 20, 2003 | 7.102 | 7.398 | 7.079 | 7.337 | 1,107,954 | +0.16(+2.29%) |
Aug 19, 2003 | 7.032 | 7.229 | 7.022 | 7.173 | 631,410 | +0.14(+2.00%) |
Aug 18, 2003 | 6.905 | 7.098 | 6.905 | 7.032 | 151,453 | +0.15(+2.18%) |
Aug 15, 2003 | 7.051 | 7.051 | 6.704 | 6.882 | 218,007 | -0.17(-2.39%) |
Aug 14, 2003 | 7.130 | 7.130 | 6.985 | 7.051 | 889,734 | +0.06(+0.80%) |
Aug 13, 2003 | 6.727 | 6.994 | 6.727 | 6.994 | 398,897 | +0.25(+3.68%) |
Aug 12, 2003 | 6.610 | 6.807 | 6.591 | 6.746 | 254,270 | +0.16(+2.49%) |
Aug 11, 2003 | 6.587 | 6.610 | 6.446 | 6.582 | 161,478 | -0.04(-0.57%) |
Aug 08, 2003 | 6.633 | 6.727 | 6.502 | 6.619 | 118,389 | +0.01(+0.21%) |
Aug 07, 2003 | 6.587 | 6.657 | 6.446 | 6.605 | 182,597 | +0.00(+0.00%) |
Aug 06, 2003 | 6.633 | 6.662 | 6.497 | 6.605 | 178,117 | +0.02(+0.28%) |
Aug 05, 2003 | 6.774 | 6.779 | 6.488 | 6.587 | 185,370 | -0.16(-2.36%) |
Aug 04, 2003 | 6.868 | 6.868 | 6.633 | 6.746 | 194,756 | -0.08(-1.10%) |