Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.895 | 8.076 | 7.852 | 8.076 | 4,543,470 | +0.21(+2.71%) |
Oct 30, 2003 | 7.998 | 7.998 | 7.785 | 7.863 | 3,072,817 | -0.11(-1.42%) |
Oct 29, 2003 | 7.902 | 8.010 | 7.902 | 7.977 | 5,419,917 | +0.15(+1.94%) |
Oct 28, 2003 | 7.810 | 7.890 | 7.750 | 7.825 | 2,336,890 | +0.01(+0.19%) |
Oct 27, 2003 | 7.843 | 7.892 | 7.785 | 7.810 | 1,778,415 | -0.02(-0.23%) |
Oct 24, 2003 | 7.885 | 7.885 | 7.782 | 7.828 | 2,042,640 | -0.06(-0.72%) |
Oct 23, 2003 | 7.938 | 7.938 | 7.773 | 7.885 | 3,204,029 | -0.05(-0.67%) |
Oct 22, 2003 | 7.893 | 7.958 | 7.855 | 7.938 | 2,628,739 | +0.03(+0.34%) |
Oct 21, 2003 | 7.827 | 7.973 | 7.827 | 7.912 | 3,984,394 | +0.08(+1.09%) |
Oct 20, 2003 | 7.707 | 7.828 | 7.657 | 7.827 | 4,559,384 | +0.09(+1.23%) |
Oct 17, 2003 | 7.772 | 7.772 | 7.672 | 7.732 | 3,370,071 | -0.03(-0.41%) |
Oct 16, 2003 | 7.677 | 7.820 | 2.781 | 7.763 | 4,901,075 | +0.03(+0.37%) |
Oct 15, 2003 | 7.977 | 7.982 | 7.643 | 7.735 | 6,827,216 | -0.22(-2.82%) |
Oct 14, 2003 | 7.688 | 7.993 | 7.688 | 7.960 | 5,974,490 | -0.11(-1.42%) |
Oct 13, 2003 | 8.038 | 8.075 | 7.995 | 8.075 | 2,959,321 | +0.04(+0.46%) |
Oct 10, 2003 | 8.018 | 8.077 | 8.018 | 8.038 | 8,810,706 | -0.00(-0.02%) |
Oct 09, 2003 | 8.135 | 8.135 | 8.000 | 8.040 | 6,998,062 | -0.08(-0.96%) |
Oct 08, 2003 | 8.143 | 8.193 | 8.060 | 8.118 | 4,947,014 | +0.01(+0.10%) |
Oct 07, 2003 | 7.968 | 8.118 | 7.960 | 8.110 | 6,862,346 | +0.13(+1.63%) |
Oct 06, 2003 | 8.026 | 8.043 | 7.977 | 7.980 | 4,768,963 | +0.01(+0.15%) |
Oct 03, 2003 | 7.943 | 8.066 | 7.942 | 7.968 | 4,679,787 | -0.05(-0.62%) |
Oct 02, 2003 | 7.943 | 8.040 | 7.935 | 8.018 | 3,674,230 | -0.02(-0.21%) |
Oct 01, 2003 | 8.025 | 8.078 | 7.982 | 8.035 | 3,537,313 | +0.01(+0.12%) |
Sep 30, 2003 | 7.877 | 8.126 | 7.865 | 8.025 | 4,417,964 | +0.13(+1.65%) |
Sep 29, 2003 | 7.930 | 7.938 | 7.868 | 7.895 | 4,426,371 | -0.03(-0.44%) |
Sep 26, 2003 | 8.063 | 8.041 | 7.827 | 7.930 | 3,360,162 | -0.13(-1.65%) |
Sep 25, 2003 | 8.183 | 8.183 | 8.061 | 8.063 | 2,784,572 | -0.12(-1.47%) |
Sep 24, 2003 | 8.115 | 8.278 | 8.126 | 8.183 | 4,729,029 | +0.07(+0.84%) |
Sep 23, 2003 | 8.135 | 8.141 | 8.030 | 8.115 | 3,308,819 | -0.00(-0.02%) |
Sep 22, 2003 | 8.118 | 8.161 | 8.063 | 8.116 | 3,869,396 | -0.02(-0.23%) |
Sep 19, 2003 | 8.036 | 8.140 | 8.011 | 8.135 | 5,243,066 | +0.10(+1.22%) |
Sep 18, 2003 | 7.985 | 8.040 | 7.918 | 8.036 | 10,912,797 | +0.05(+0.65%) |
Sep 17, 2003 | 8.123 | 8.158 | 7.978 | 7.985 | 4,247,719 | -0.14(-1.70%) |
Sep 16, 2003 | 8.120 | 8.141 | 8.090 | 8.123 | 3,703,355 | +0.00(+0.00%) |
Sep 15, 2003 | 8.276 | 8.276 | 8.093 | 8.123 | 5,522,605 | -0.15(-1.85%) |
Sep 12, 2003 | 8.343 | 8.391 | 8.201 | 8.276 | 4,813,100 | -0.10(-1.15%) |
Sep 11, 2003 | 8.360 | 8.518 | 8.325 | 8.373 | 4,212,589 | -0.12(-1.45%) |
Sep 10, 2003 | 8.601 | 8.693 | 8.471 | 8.496 | 7,010,372 | -0.27(-3.10%) |
Sep 09, 2003 | 8.826 | 8.854 | 8.766 | 8.768 | 5,248,171 | -0.06(-0.66%) |
Sep 08, 2003 | 8.618 | 8.826 | 8.618 | 8.826 | 3,918,038 | +0.21(+2.42%) |
Sep 05, 2003 | 8.553 | 8.648 | 8.511 | 8.618 | 3,664,321 | +0.05(+0.62%) |
Sep 04, 2003 | 8.534 | 8.634 | 8.524 | 8.564 | 2,841,921 | -0.01(-0.14%) |
Sep 03, 2003 | 8.618 | 8.658 | 8.551 | 8.576 | 2,955,117 | -0.03(-0.35%) |
Sep 02, 2003 | 8.471 | 8.659 | 8.468 | 8.606 | 2,344,997 | -0.01(-0.14%) |
Aug 29, 2003 | 8.551 | 8.663 | 8.534 | 8.618 | 2,329,084 | +0.00(+0.00%) |
Aug 28, 2003 | 8.501 | 8.691 | 8.461 | 8.618 | 5,249,372 | +0.07(+0.86%) |
Aug 27, 2003 | 8.563 | 8.681 | 8.543 | 8.544 | 4,352,208 | +0.00(+0.02%) |
Aug 26, 2003 | 8.526 | 8.564 | 8.409 | 8.543 | 4,398,147 | -0.03(-0.41%) |
Aug 25, 2003 | 8.718 | 8.749 | 8.548 | 8.578 | 3,358,060 | -0.18(-2.05%) |
Aug 22, 2003 | 8.822 | 8.824 | 8.721 | 8.758 | 2,024,925 | +0.00(+0.00%) |
Aug 21, 2003 | 8.718 | 8.801 | 8.701 | 8.758 | 2,873,748 | +0.03(+0.32%) |
Aug 20, 2003 | 8.659 | 8.781 | 8.631 | 8.729 | 2,743,737 | +0.02(+0.29%) |
Aug 19, 2003 | 8.773 | 8.783 | 8.679 | 8.704 | 2,437,176 | -0.08(-0.91%) |
Aug 18, 2003 | 8.676 | 8.826 | 8.676 | 8.784 | 4,283,449 | +0.16(+1.83%) |
Aug 15, 2003 | 8.693 | 8.771 | 8.618 | 8.626 | 397,238 | -0.07(-0.79%) |
Aug 14, 2003 | 8.866 | 8.866 | 8.601 | 8.694 | 5,876,306 | -0.15(-1.68%) |
Aug 13, 2003 | 8.842 | 8.906 | 8.709 | 8.842 | 4,601,720 | +0.04(+0.47%) |
Aug 12, 2003 | 8.743 | 8.811 | 8.659 | 8.801 | 3,475,460 | +0.04(+0.49%) |
Aug 11, 2003 | 8.593 | 8.758 | 8.593 | 8.758 | 5,713,868 | +0.20(+2.39%) |
Aug 08, 2003 | 8.518 | 8.559 | 8.469 | 8.553 | 3,678,433 | +0.05(+0.63%) |
Aug 07, 2003 | 8.293 | 8.503 | 8.218 | 8.499 | 5,961,278 | +0.24(+2.86%) |
Aug 06, 2003 | 7.993 | 8.310 | 7.893 | 8.263 | 9,200,438 | +0.46(+5.91%) |
Aug 05, 2003 | 7.793 | 7.995 | 7.793 | 7.802 | 3,130,467 | -0.01(-0.13%) |
Aug 04, 2003 | 7.928 | 7.928 | 7.812 | 7.812 | 2,680,383 | -0.14(-1.76%) |