Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.205 | 7.209 | 7.191 | 7.209 | 132,837 | -0.01(-0.11%) |
Oct 30, 2003 | 7.243 | 7.243 | 7.207 | 7.217 | 118,436 | -0.00(-0.06%) |
Oct 29, 2003 | 7.189 | 7.249 | 7.169 | 7.221 | 103,290 | -0.02(-0.25%) |
Oct 28, 2003 | 7.245 | 7.249 | 7.199 | 7.239 | 223,713 | -0.00(-0.06%) |
Oct 27, 2003 | 7.239 | 7.260 | 7.221 | 7.243 | 109,746 | -0.01(-0.14%) |
Oct 24, 2003 | 7.239 | 7.304 | 7.235 | 7.253 | 116,947 | -0.00(-0.03%) |
Oct 23, 2003 | 7.251 | 7.286 | 7.221 | 7.255 | 118,188 | -0.02(-0.33%) |
Oct 22, 2003 | 7.370 | 7.372 | 7.253 | 7.280 | 168,095 | -0.11(-1.55%) |
Oct 21, 2003 | 7.411 | 7.431 | 7.370 | 7.394 | 198,884 | -0.02(-0.33%) |
Oct 20, 2003 | 7.503 | 7.503 | 7.392 | 7.419 | 327,253 | -0.09(-1.23%) |
Oct 17, 2003 | 7.823 | 7.823 | 7.491 | 7.511 | 911,243 | -0.35(-4.41%) |
Oct 16, 2003 | 7.870 | 7.942 | 7.856 | 7.858 | 105,773 | -0.06(-0.79%) |
Oct 15, 2003 | 7.928 | 8.011 | 7.928 | 7.920 | 57,107 | +0.01(+0.13%) |
Oct 14, 2003 | 7.970 | 7.984 | 7.846 | 7.910 | 58,845 | -0.04(-0.51%) |
Oct 13, 2003 | 7.850 | 7.970 | 7.850 | 7.950 | 152,204 | +0.11(+1.36%) |
Oct 10, 2003 | 7.843 | 7.860 | 7.823 | 7.843 | 92,365 | +0.06(+0.78%) |
Oct 09, 2003 | 7.876 | 7.928 | 7.793 | 7.783 | 132,589 | -0.09(-1.15%) |
Oct 08, 2003 | 7.846 | 7.886 | 7.815 | 7.874 | 135,569 | +0.02(+0.26%) |
Oct 07, 2003 | 7.803 | 7.898 | 7.803 | 7.854 | 117,443 | +0.06(+0.83%) |
Oct 06, 2003 | 7.805 | 7.819 | 7.646 | 7.789 | 237,121 | -0.06(-0.82%) |
Oct 03, 2003 | 7.733 | 7.854 | 7.733 | 7.854 | 147,983 | +0.15(+1.96%) |
Oct 02, 2003 | 7.668 | 7.686 | 7.582 | 7.703 | 114,712 | +0.17(+2.27%) |
Oct 01, 2003 | 7.390 | 7.560 | 7.390 | 7.531 | 126,133 | +0.14(+1.94%) |
Sep 30, 2003 | 7.493 | 7.572 | 7.320 | 7.388 | 224,458 | -0.12(-1.66%) |
Sep 29, 2003 | 7.231 | 7.551 | 7.231 | 7.513 | 156,177 | +0.32(+4.48%) |
Sep 26, 2003 | 7.300 | 7.443 | 7.191 | 7.191 | 134,576 | -0.08(-1.16%) |
Sep 25, 2003 | 7.404 | 7.451 | 7.229 | 7.276 | 204,098 | -0.17(-2.22%) |
Sep 24, 2003 | 7.590 | 7.590 | 7.441 | 7.441 | 521,916 | -0.15(-1.96%) |
Sep 23, 2003 | 7.630 | 7.668 | 7.590 | 7.590 | 206,333 | +0.06(+0.78%) |
Sep 22, 2003 | 7.574 | 7.656 | 7.556 | 7.531 | 144,259 | -0.04(-0.53%) |
Sep 19, 2003 | 7.632 | 7.638 | 7.499 | 7.572 | 221,727 | -0.06(-0.82%) |
Sep 18, 2003 | 7.678 | 7.678 | 7.568 | 7.634 | 122,409 | -0.11(-1.48%) |
Sep 17, 2003 | 7.803 | 7.827 | 7.680 | 7.749 | 137,555 | -0.06(-0.77%) |
Sep 16, 2003 | 7.854 | 7.854 | 7.676 | 7.809 | 123,402 | -0.04(-0.56%) |
Sep 15, 2003 | 7.843 | 7.854 | 7.789 | 7.854 | 135,569 | +0.02(+0.26%) |
Sep 12, 2003 | 7.628 | 7.846 | 7.572 | 7.833 | 124,395 | +0.21(+2.69%) |
Sep 11, 2003 | 7.652 | 7.676 | 7.572 | 7.628 | 58,349 | -0.04(-0.47%) |
Sep 10, 2003 | 7.793 | 7.848 | 7.644 | 7.664 | 77,219 | -0.11(-1.37%) |
Sep 09, 2003 | 7.944 | 7.944 | 7.703 | 7.771 | 172,068 | -0.14(-1.81%) |
Sep 08, 2003 | 7.773 | 7.944 | 7.684 | 7.914 | 162,633 | +0.18(+2.26%) |
Sep 05, 2003 | 7.854 | 7.854 | 7.632 | 7.739 | 167,102 | -0.16(-1.96%) |
Sep 04, 2003 | 7.813 | 7.932 | 7.795 | 7.894 | 106,518 | -0.01(-0.10%) |
Sep 03, 2003 | 7.934 | 7.995 | 7.902 | 7.902 | 137,555 | +0.05(+0.62%) |
Sep 02, 2003 | 7.854 | 7.894 | 7.854 | 7.854 | 91,372 | -0.03(-0.41%) |
Aug 29, 2003 | 7.769 | 7.894 | 7.723 | 7.886 | 90,131 | +0.10(+1.24%) |
Aug 28, 2003 | 7.652 | 7.803 | 7.642 | 7.789 | 55,866 | +0.16(+2.06%) |
Aug 27, 2003 | 7.692 | 7.707 | 7.632 | 7.632 | 81,192 | -0.08(-1.04%) |
Aug 26, 2003 | 7.622 | 7.733 | 7.501 | 7.713 | 137,803 | +0.08(+1.00%) |
Aug 25, 2003 | 7.642 | 7.644 | 7.574 | 7.636 | 114,215 | +0.00(+0.05%) |
Aug 22, 2003 | 7.803 | 7.803 | 7.612 | 7.632 | 128,368 | -0.15(-1.94%) |
Aug 21, 2003 | 7.874 | 7.874 | 7.783 | 7.783 | 209,809 | +0.01(+0.16%) |
Aug 20, 2003 | 7.747 | 7.773 | 7.672 | 7.771 | 135,817 | +0.00(+0.05%) |
Aug 19, 2003 | 7.745 | 7.839 | 7.696 | 7.767 | 165,116 | +0.04(+0.55%) |
Aug 18, 2003 | 7.672 | 7.729 | 7.664 | 7.725 | 178,524 | +0.07(+0.95%) |
Aug 15, 2003 | 7.549 | 7.652 | 7.531 | 7.652 | 66,294 | +0.12(+1.63%) |
Aug 14, 2003 | 7.588 | 7.588 | 7.491 | 7.529 | 113,222 | -0.04(-0.56%) |
Aug 13, 2003 | 7.374 | 7.572 | 7.374 | 7.572 | 123,651 | +0.21(+2.82%) |
Aug 12, 2003 | 7.350 | 7.400 | 7.330 | 7.364 | 88,641 | -0.01(-0.14%) |
Aug 11, 2003 | 7.380 | 7.380 | 7.249 | 7.374 | 109,994 | -0.03(-0.35%) |
Aug 08, 2003 | 7.199 | 7.479 | 7.179 | 7.400 | 133,334 | +0.20(+2.80%) |
Aug 07, 2003 | 7.360 | 7.360 | 7.189 | 7.199 | 110,491 | -0.12(-1.65%) |
Aug 06, 2003 | 7.411 | 7.425 | 7.320 | 7.320 | 89,882 | -0.07(-0.95%) |
Aug 05, 2003 | 7.169 | 7.459 | 7.169 | 7.390 | 155,184 | +0.05(+0.63%) |
Aug 04, 2003 | 7.390 | 7.411 | 7.344 | 7.344 | 76,226 | -0.14(-1.83%) |