Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.243 | 8.307 | 8.215 | 8.301 | 3,874,262 | +0.12(+1.41%) |
Oct 30, 2003 | 8.091 | 8.211 | 8.084 | 8.185 | 1,961,173 | +0.10(+1.27%) |
Oct 29, 2003 | 8.159 | 8.159 | 8.059 | 8.082 | 1,778,640 | -0.08(-0.95%) |
Oct 28, 2003 | 8.108 | 8.172 | 8.108 | 8.159 | 3,378,483 | +0.07(+0.90%) |
Oct 27, 2003 | 7.969 | 8.116 | 7.939 | 8.086 | 1,950,436 | +0.20(+2.53%) |
Oct 24, 2003 | 7.971 | 7.971 | 7.819 | 7.887 | 1,061,582 | -0.08(-1.05%) |
Oct 23, 2003 | 7.829 | 7.996 | 7.816 | 7.971 | 2,327,638 | +0.13(+1.64%) |
Oct 22, 2003 | 7.808 | 7.902 | 7.774 | 7.842 | 3,641,778 | -0.01(-0.11%) |
Oct 21, 2003 | 7.714 | 7.842 | 7.688 | 7.851 | 2,520,441 | +0.12(+1.58%) |
Oct 20, 2003 | 7.555 | 7.739 | 7.551 | 7.729 | 1,492,471 | +0.19(+2.53%) |
Oct 17, 2003 | 7.658 | 7.679 | 7.517 | 7.538 | 3,914,877 | -0.15(-1.95%) |
Oct 16, 2003 | 7.679 | 7.701 | 7.645 | 7.688 | 2,808,945 | -0.02(-0.31%) |
Oct 15, 2003 | 7.821 | 7.821 | 7.675 | 7.712 | 3,273,446 | -0.11(-1.37%) |
Oct 14, 2003 | 7.934 | 7.943 | 7.782 | 7.819 | 2,074,147 | -0.15(-1.88%) |
Oct 13, 2003 | 7.926 | 8.022 | 7.947 | 7.969 | 1,624,118 | +0.04(+0.54%) |
Oct 10, 2003 | 7.958 | 7.996 | 7.904 | 7.926 | 3,645,980 | -0.07(-0.83%) |
Oct 09, 2003 | 7.750 | 8.005 | 7.750 | 7.992 | 2,869,167 | +0.25(+3.27%) |
Oct 08, 2003 | 7.812 | 7.812 | 7.682 | 7.739 | 1,655,396 | -0.10(-1.28%) |
Oct 07, 2003 | 7.712 | 7.825 | 7.679 | 7.840 | 2,678,698 | +0.13(+1.67%) |
Oct 06, 2003 | 7.776 | 7.784 | 7.712 | 7.712 | 1,827,191 | -0.05(-0.69%) |
Oct 03, 2003 | 7.746 | 7.853 | 7.712 | 7.765 | 4,059,129 | +0.16(+2.08%) |
Oct 02, 2003 | 7.829 | 7.851 | 7.607 | 7.607 | 3,295,387 | -0.41(-5.10%) |
Oct 01, 2003 | 7.838 | 8.033 | 7.861 | 8.016 | 2,471,423 | +0.18(+2.27%) |
Sep 30, 2003 | 7.722 | 7.887 | 7.641 | 7.838 | 1,984,048 | +0.12(+1.50%) |
Sep 29, 2003 | 7.726 | 7.759 | 7.562 | 7.722 | 1,508,810 | +0.01(+0.11%) |
Sep 26, 2003 | 7.726 | 7.756 | 7.688 | 7.714 | 1,126,472 | +0.01(+0.17%) |
Sep 25, 2003 | 7.883 | 7.894 | 7.667 | 7.701 | 2,603,538 | -0.20(-2.57%) |
Sep 24, 2003 | 8.054 | 8.059 | 7.889 | 7.904 | 1,766,036 | -0.15(-1.86%) |
Sep 23, 2003 | 8.039 | 8.061 | 8.024 | 8.054 | 1,963,507 | +0.01(+0.19%) |
Sep 22, 2003 | 8.067 | 8.076 | 8.009 | 8.039 | 1,790,311 | -0.13(-1.63%) |
Sep 19, 2003 | 8.245 | 8.245 | 8.129 | 8.172 | 3,602,564 | -0.08(-0.96%) |
Sep 18, 2003 | 8.016 | 8.168 | 7.969 | 8.251 | 4,367,707 | +0.22(+2.77%) |
Sep 17, 2003 | 8.095 | 8.127 | 8.005 | 8.029 | 1,044,309 | -0.07(-0.85%) |
Sep 16, 2003 | 8.065 | 8.118 | 8.037 | 8.097 | 517,253 | +0.02(+0.27%) |
Sep 15, 2003 | 8.108 | 8.116 | 8.033 | 8.076 | 533,592 | -0.01(-0.13%) |
Sep 12, 2003 | 8.076 | 8.127 | 8.018 | 8.086 | 821,629 | -0.03(-0.40%) |
Sep 11, 2003 | 8.183 | 8.183 | 8.044 | 8.118 | 709,589 | +0.02(+0.26%) |
Sep 10, 2003 | 8.172 | 8.172 | 7.979 | 8.097 | 2,508,303 | -0.01(-0.13%) |
Sep 09, 2003 | 8.226 | 8.226 | 8.078 | 8.108 | 2,017,660 | -0.14(-1.66%) |
Sep 08, 2003 | 8.440 | 8.500 | 8.215 | 8.245 | 2,371,521 | -0.17(-2.06%) |
Sep 05, 2003 | 8.453 | 8.470 | 8.393 | 8.418 | 924,799 | -0.03(-0.38%) |
Sep 04, 2003 | 8.461 | 8.500 | 8.388 | 8.451 | 1,998,053 | -0.09(-1.00%) |
Sep 03, 2003 | 8.397 | 8.615 | 8.397 | 8.536 | 2,911,182 | +0.15(+1.74%) |
Sep 02, 2003 | 8.140 | 8.408 | 8.138 | 8.391 | 3,863,525 | +0.36(+4.45%) |
Aug 29, 2003 | 7.879 | 8.033 | 7.879 | 8.033 | 1,128,806 | +0.15(+1.96%) |
Aug 28, 2003 | 7.883 | 7.911 | 7.819 | 7.879 | 1,112,000 | +0.05(+0.63%) |
Aug 27, 2003 | 7.707 | 7.864 | 7.707 | 7.829 | 784,749 | +0.12(+1.50%) |
Aug 26, 2003 | 7.825 | 7.836 | 7.583 | 7.714 | 3,107,719 | -0.16(-2.09%) |
Aug 25, 2003 | 7.994 | 7.994 | 7.829 | 7.879 | 755,338 | -0.10(-1.31%) |
Aug 22, 2003 | 8.054 | 8.074 | 7.984 | 7.984 | 836,101 | -0.07(-0.82%) |
Aug 21, 2003 | 7.932 | 8.063 | 7.932 | 8.050 | 706,787 | +0.12(+1.49%) |
Aug 20, 2003 | 8.011 | 8.031 | 7.885 | 7.932 | 1,496,672 | -0.10(-1.25%) |
Aug 19, 2003 | 8.086 | 8.099 | 7.977 | 8.033 | 790,351 | -0.04(-0.56%) |
Aug 18, 2003 | 8.071 | 8.136 | 8.044 | 8.078 | 1,096,128 | +0.01(+0.08%) |
Aug 15, 2003 | 8.097 | 8.118 | 8.033 | 8.071 | 769,810 | -0.00(-0.05%) |
Aug 14, 2003 | 7.868 | 8.099 | 7.819 | 8.076 | 1,012,564 | +0.18(+2.31%) |
Aug 13, 2003 | 7.819 | 7.932 | 7.782 | 7.894 | 1,172,689 | +0.07(+0.96%) |
Aug 12, 2003 | 7.829 | 7.842 | 7.746 | 7.819 | 827,698 | +0.01(+0.08%) |
Aug 11, 2003 | 7.814 | 7.876 | 7.776 | 7.812 | 2,406,533 | -0.00(-0.03%) |
Aug 08, 2003 | 7.722 | 7.872 | 7.722 | 7.814 | 1,634,855 | +0.12(+1.56%) |
Aug 07, 2003 | 7.669 | 7.716 | 7.609 | 7.694 | 1,945,300 | -0.01(-0.14%) |
Aug 06, 2003 | 7.744 | 7.795 | 7.647 | 7.705 | 1,611,980 | -0.06(-0.77%) |
Aug 05, 2003 | 7.932 | 7.936 | 7.765 | 7.765 | 957,478 | -0.17(-2.11%) |
Aug 04, 2003 | 7.979 | 7.994 | 7.868 | 7.932 | 1,214,704 | -0.01(-0.19%) |