Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.099 | 7.180 | 7.072 | 7.126 | 663,938 | +0.01(+0.15%) |
Oct 30, 2003 | 7.150 | 7.242 | 7.115 | 7.115 | 997,497 | -0.03(-0.48%) |
Oct 29, 2003 | 7.211 | 7.271 | 7.112 | 7.150 | 1,014,839 | -0.12(-1.72%) |
Oct 28, 2003 | 7.153 | 7.275 | 7.057 | 7.275 | 1,945,749 | +0.11(+1.52%) |
Oct 27, 2003 | 7.217 | 7.389 | 7.083 | 7.166 | 1,315,617 | -0.02(-0.23%) |
Oct 24, 2003 | 6.945 | 7.209 | 6.916 | 7.182 | 1,345,988 | +0.16(+2.22%) |
Oct 23, 2003 | 7.037 | 7.133 | 6.956 | 7.026 | 1,074,029 | -0.01(-0.13%) |
Oct 22, 2003 | 7.238 | 7.238 | 6.959 | 7.035 | 1,454,219 | -0.23(-3.19%) |
Oct 21, 2003 | 7.271 | 7.329 | 7.198 | 7.267 | 690,783 | -0.02(-0.22%) |
Oct 20, 2003 | 7.146 | 7.284 | 7.063 | 7.284 | 727,051 | +0.14(+1.93%) |
Oct 17, 2003 | 7.296 | 7.296 | 7.081 | 7.146 | 1,056,472 | -0.09(-1.18%) |
Oct 16, 2003 | 7.226 | 7.298 | 7.198 | 7.231 | 643,686 | +0.03(+0.40%) |
Oct 15, 2003 | 7.244 | 7.262 | 7.066 | 7.202 | 1,018,367 | -0.05(-0.72%) |
Oct 14, 2003 | 7.226 | 7.365 | 7.211 | 7.255 | 1,093,442 | +0.03(+0.35%) |
Oct 13, 2003 | 7.153 | 7.271 | 7.144 | 7.229 | 621,371 | +0.10(+1.40%) |
Oct 10, 2003 | 7.119 | 7.227 | 7.072 | 7.130 | 932,561 | +0.03(+0.48%) |
Oct 09, 2003 | 7.030 | 7.246 | 6.997 | 7.095 | 1,074,786 | +0.12(+1.77%) |
Oct 08, 2003 | 7.074 | 7.106 | 6.945 | 6.972 | 1,024,334 | -0.08(-1.13%) |
Oct 07, 2003 | 7.050 | 7.072 | 6.954 | 7.052 | 785,068 | +0.04(+0.52%) |
Oct 06, 2003 | 7.072 | 7.112 | 7.010 | 7.016 | 828,905 | -0.05(-0.67%) |
Oct 03, 2003 | 6.990 | 7.106 | 6.927 | 7.063 | 1,044,511 | +0.11(+1.62%) |
Oct 02, 2003 | 7.026 | 7.032 | 6.836 | 6.950 | 746,886 | -0.05(-0.75%) |
Oct 01, 2003 | 6.809 | 7.008 | 6.746 | 7.003 | 959,619 | +0.26(+3.81%) |
Sep 30, 2003 | 6.873 | 6.887 | 6.728 | 6.746 | 951,374 | -0.13(-1.87%) |
Sep 29, 2003 | 6.746 | 6.900 | 6.735 | 6.874 | 654,084 | +0.12(+1.85%) |
Sep 26, 2003 | 6.731 | 6.838 | 6.682 | 6.749 | 963,887 | -0.02(-0.35%) |
Sep 25, 2003 | 6.863 | 6.970 | 6.791 | 6.773 | 1,175,560 | -0.09(-1.32%) |
Sep 24, 2003 | 6.954 | 7.128 | 6.863 | 6.863 | 1,047,816 | -0.28(-3.90%) |
Sep 23, 2003 | 7.026 | 7.179 | 7.014 | 7.142 | 865,847 | +0.12(+1.65%) |
Sep 22, 2003 | 7.117 | 7.177 | 7.019 | 7.026 | 913,253 | -0.15(-2.04%) |
Sep 19, 2003 | 7.410 | 7.425 | 6.818 | 7.173 | 2,412,897 | -0.23(-3.13%) |
Sep 18, 2003 | 7.144 | 7.405 | 7.101 | 7.405 | 1,270,588 | +0.31(+4.31%) |
Sep 17, 2003 | 7.260 | 7.304 | 7.099 | 7.099 | 932,448 | -0.15(-2.10%) |
Sep 16, 2003 | 7.155 | 7.265 | 7.068 | 7.251 | 1,305,854 | +0.21(+2.96%) |
Sep 15, 2003 | 7.019 | 7.075 | 6.994 | 7.043 | 1,193,028 | +0.03(+0.46%) |
Sep 12, 2003 | 7.021 | 7.037 | 6.916 | 7.010 | 849,284 | +0.03(+0.39%) |
Sep 11, 2003 | 6.952 | 7.032 | 6.889 | 6.983 | 789,094 | +0.03(+0.42%) |
Sep 10, 2003 | 6.988 | 7.039 | 6.891 | 6.954 | 770,595 | -0.05(-0.67%) |
Sep 09, 2003 | 6.987 | 7.052 | 6.927 | 7.001 | 1,087,558 | -0.04(-0.62%) |
Sep 08, 2003 | 6.921 | 7.084 | 6.903 | 7.045 | 797,101 | +0.14(+2.05%) |
Sep 05, 2003 | 7.068 | 7.081 | 6.887 | 6.903 | 806,488 | -0.17(-2.41%) |
Sep 04, 2003 | 7.130 | 7.153 | 7.019 | 7.074 | 1,597,791 | -0.03(-0.48%) |
Sep 03, 2003 | 7.008 | 7.150 | 7.001 | 7.108 | 1,658,809 | +0.06(+0.85%) |
Sep 02, 2003 | 6.806 | 7.061 | 6.806 | 7.048 | 1,162,381 | +0.18(+2.66%) |
Aug 29, 2003 | 6.816 | 6.876 | 6.775 | 6.865 | 620,397 | +0.04(+0.64%) |
Aug 28, 2003 | 6.673 | 6.836 | 6.523 | 6.822 | 988,714 | +0.16(+2.42%) |
Aug 27, 2003 | 6.664 | 6.690 | 6.612 | 6.661 | 503,606 | -0.02(-0.35%) |
Aug 26, 2003 | 6.664 | 6.700 | 6.510 | 6.684 | 751,820 | +0.00(+0.05%) |
Aug 25, 2003 | 6.733 | 6.778 | 6.637 | 6.681 | 474,340 | -0.06(-0.91%) |
Aug 22, 2003 | 6.882 | 6.914 | 6.704 | 6.742 | 804,003 | -0.10(-1.46%) |
Aug 21, 2003 | 6.733 | 6.854 | 6.690 | 6.842 | 940,949 | +0.13(+1.94%) |
Aug 20, 2003 | 6.775 | 6.822 | 6.691 | 6.711 | 864,193 | -0.06(-0.94%) |
Aug 19, 2003 | 6.786 | 6.824 | 6.733 | 6.775 | 628,956 | -0.01(-0.16%) |
Aug 18, 2003 | 6.791 | 6.836 | 6.608 | 6.786 | 1,479,068 | -0.01(-0.08%) |
Aug 15, 2003 | 6.767 | 6.822 | 6.711 | 6.791 | 361,691 | -0.01(-0.19%) |
Aug 14, 2003 | 6.751 | 6.829 | 6.713 | 6.804 | 564,348 | +0.06(+0.91%) |
Aug 13, 2003 | 6.809 | 6.818 | 6.648 | 6.742 | 935,703 | -0.05(-0.72%) |
Aug 12, 2003 | 6.673 | 6.806 | 6.664 | 6.791 | 1,414,185 | +0.11(+1.60%) |
Aug 11, 2003 | 6.532 | 6.693 | 6.521 | 6.684 | 1,323,348 | +0.12(+1.79%) |
Aug 08, 2003 | 6.503 | 6.604 | 6.478 | 6.566 | 1,464,711 | +0.03(+0.39%) |
Aug 07, 2003 | 6.483 | 6.545 | 6.441 | 6.541 | 977,118 | +0.07(+1.03%) |
Aug 06, 2003 | 6.519 | 6.637 | 6.461 | 6.474 | 813,943 | -0.06(-0.89%) |
Aug 05, 2003 | 6.588 | 6.677 | 6.519 | 6.532 | 1,407,834 | -0.05(-0.80%) |
Aug 04, 2003 | 6.565 | 6.655 | 6.429 | 6.585 | 884,624 | +0.05(+0.72%) |