Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.316 | 8.548 | 8.316 | 8.506 | 157,492 | +0.17(+2.03%) |
Oct 30, 2003 | 8.272 | 8.412 | 8.288 | 8.337 | 138,064 | +0.06(+0.79%) |
Oct 29, 2003 | 8.236 | 8.288 | 8.121 | 8.272 | 109,827 | +0.08(+0.99%) |
Oct 28, 2003 | 8.083 | 8.197 | 8.054 | 8.191 | 196,181 | +0.09(+1.12%) |
Oct 27, 2003 | 7.947 | 8.111 | 7.947 | 8.101 | 151,395 | +0.13(+1.66%) |
Oct 24, 2003 | 7.989 | 8.054 | 7.942 | 7.968 | 61,926 | -0.07(-0.91%) |
Oct 23, 2003 | 7.994 | 8.054 | 7.973 | 8.041 | 64,492 | +0.01(+0.13%) |
Oct 22, 2003 | 8.080 | 8.080 | 7.992 | 8.031 | 64,150 | -0.03(-0.35%) |
Oct 21, 2003 | 8.046 | 8.080 | 7.932 | 8.059 | 146,419 | +0.01(+0.13%) |
Oct 20, 2003 | 8.054 | 8.106 | 8.046 | 8.049 | 79,158 | -0.05(-0.58%) |
Oct 17, 2003 | 8.267 | 8.277 | 8.067 | 8.096 | 127,661 | -0.16(-1.92%) |
Oct 16, 2003 | 8.267 | 8.267 | 8.257 | 8.254 | 88,996 | -0.00(-0.03%) |
Oct 15, 2003 | 8.262 | 8.264 | 8.192 | 8.257 | 55,583 | +0.02(+0.25%) |
Oct 14, 2003 | 8.132 | 8.259 | 8.088 | 8.236 | 130,817 | +0.12(+1.54%) |
Oct 13, 2003 | 8.080 | 8.132 | 8.025 | 8.111 | 74,072 | -0.02(-0.22%) |
Oct 10, 2003 | 8.033 | 8.132 | 7.994 | 8.129 | 87,166 | +0.07(+0.84%) |
Oct 09, 2003 | 8.033 | 8.124 | 7.994 | 8.062 | 82,643 | -0.04(-0.48%) |
Oct 08, 2003 | 8.072 | 8.101 | 8.015 | 8.101 | 112,352 | +0.03(+0.32%) |
Oct 07, 2003 | 7.973 | 8.075 | 7.937 | 8.075 | 77,692 | +0.08(+1.04%) |
Oct 06, 2003 | 8.002 | 8.077 | 7.947 | 7.992 | 146,583 | -0.09(-1.13%) |
Oct 03, 2003 | 7.958 | 8.096 | 7.934 | 8.083 | 88,596 | +0.17(+2.13%) |
Oct 02, 2003 | 7.869 | 7.963 | 7.818 | 7.914 | 100,216 | +0.01(+0.07%) |
Oct 01, 2003 | 7.766 | 7.927 | 7.724 | 7.908 | 109,728 | +0.11(+1.47%) |
Sep 30, 2003 | 7.799 | 7.875 | 7.729 | 7.794 | 92,845 | -0.03(-0.40%) |
Sep 29, 2003 | 7.846 | 7.867 | 7.747 | 7.825 | 178,699 | +0.03(+0.37%) |
Sep 26, 2003 | 7.869 | 7.976 | 7.797 | 7.797 | 61,565 | -0.10(-1.28%) |
Sep 25, 2003 | 7.963 | 7.963 | 7.810 | 7.898 | 102,464 | -0.05(-0.62%) |
Sep 24, 2003 | 8.109 | 8.132 | 7.953 | 7.947 | 60,231 | -0.16(-1.99%) |
Sep 23, 2003 | 7.950 | 8.109 | 7.903 | 8.109 | 106,050 | +0.12(+1.50%) |
Sep 22, 2003 | 8.012 | 8.012 | 7.880 | 7.989 | 65,438 | -0.02(-0.19%) |
Sep 19, 2003 | 7.981 | 8.028 | 7.934 | 8.005 | 64,378 | -0.01(-0.16%) |
Sep 18, 2003 | 7.994 | 8.018 | 7.932 | 8.018 | 123,533 | +0.06(+0.72%) |
Sep 17, 2003 | 7.885 | 7.989 | 7.885 | 7.960 | 69,347 | +0.03(+0.36%) |
Sep 16, 2003 | 7.807 | 7.942 | 7.807 | 7.932 | 62,865 | +0.04(+0.56%) |
Sep 15, 2003 | 7.924 | 7.924 | 7.815 | 7.888 | 71,677 | -0.04(-0.49%) |
Sep 12, 2003 | 7.875 | 7.958 | 7.846 | 7.927 | 106,917 | +0.03(+0.39%) |
Sep 11, 2003 | 7.784 | 7.896 | 7.745 | 7.896 | 64,150 | +0.10(+1.30%) |
Sep 10, 2003 | 7.989 | 7.989 | 7.768 | 7.794 | 89,981 | -0.16(-2.06%) |
Sep 09, 2003 | 7.986 | 8.002 | 7.901 | 7.958 | 54,741 | -0.04(-0.52%) |
Sep 08, 2003 | 7.947 | 8.002 | 7.924 | 7.999 | 86,560 | +0.02(+0.19%) |
Sep 05, 2003 | 7.945 | 8.020 | 7.921 | 7.984 | 111,023 | +0.07(+0.92%) |
Sep 04, 2003 | 8.015 | 8.046 | 7.893 | 7.911 | 99,048 | -0.10(-1.23%) |
Sep 03, 2003 | 7.893 | 8.010 | 7.825 | 8.010 | 91,008 | +0.12(+1.51%) |
Sep 02, 2003 | 7.792 | 7.890 | 7.768 | 7.890 | 117,352 | +0.12(+1.57%) |
Aug 29, 2003 | 7.753 | 7.786 | 7.708 | 7.768 | 68,427 | +0.03(+0.37%) |
Aug 28, 2003 | 7.703 | 7.740 | 7.638 | 7.740 | 55,426 | +0.05(+0.64%) |
Aug 27, 2003 | 7.690 | 7.690 | 7.620 | 7.690 | 66,545 | +0.04(+0.48%) |
Aug 26, 2003 | 7.651 | 7.714 | 7.630 | 7.654 | 59,702 | +0.00(+0.03%) |
Aug 25, 2003 | 7.675 | 7.714 | 7.651 | 7.651 | 121,458 | -0.05(-0.64%) |
Aug 22, 2003 | 7.755 | 7.755 | 7.667 | 7.701 | 66,545 | +0.02(+0.30%) |
Aug 21, 2003 | 7.708 | 7.789 | 7.664 | 7.677 | 112,562 | -0.03(-0.34%) |
Aug 20, 2003 | 7.737 | 7.794 | 7.695 | 7.703 | 127,616 | -0.03(-0.40%) |
Aug 19, 2003 | 7.734 | 7.773 | 7.651 | 7.734 | 108,799 | +0.04(+0.54%) |
Aug 18, 2003 | 7.701 | 7.779 | 7.599 | 7.693 | 163,883 | -0.02(-0.24%) |
Aug 15, 2003 | 7.641 | 7.792 | 7.620 | 7.711 | 184,582 | +0.14(+1.82%) |
Aug 14, 2003 | 7.534 | 7.594 | 7.467 | 7.573 | 162,685 | +0.11(+1.50%) |
Aug 13, 2003 | 7.495 | 7.534 | 7.404 | 7.462 | 185,095 | -0.02(-0.24%) |
Aug 12, 2003 | 7.308 | 7.480 | 7.275 | 7.480 | 141,473 | +0.21(+2.82%) |
Aug 11, 2003 | 7.308 | 7.308 | 7.186 | 7.275 | 93,232 | +0.05(+0.65%) |
Aug 08, 2003 | 7.217 | 7.321 | 7.186 | 7.228 | 91,521 | -0.05(-0.64%) |
Aug 07, 2003 | 7.339 | 7.339 | 7.197 | 7.275 | 93,403 | +0.01(+0.11%) |
Aug 06, 2003 | 7.204 | 7.332 | 7.184 | 7.267 | 114,786 | +0.10(+1.45%) |
Aug 05, 2003 | 7.272 | 7.288 | 7.147 | 7.163 | 122,827 | -0.12(-1.71%) |
Aug 04, 2003 | 7.217 | 7.308 | 7.147 | 7.288 | 125,735 | +0.07(+0.97%) |