Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.630 | 7.841 | 7.686 | 7.797 | 2,385,356 | +0.17(+2.20%) |
Oct 30, 2003 | 7.727 | 7.727 | 7.612 | 7.630 | 883,969 | -0.04(-0.57%) |
Oct 29, 2003 | 7.665 | 7.809 | 7.647 | 7.674 | 1,033,903 | +0.01(+0.12%) |
Oct 28, 2003 | 7.638 | 7.700 | 7.583 | 7.665 | 819,711 | -0.03(-0.42%) |
Oct 27, 2003 | 7.941 | 7.971 | 7.668 | 7.697 | 1,612,563 | +0.14(+1.91%) |
Oct 24, 2003 | 7.691 | 7.721 | 7.550 | 7.553 | 1,419,790 | -0.12(-1.61%) |
Oct 23, 2003 | 7.689 | 7.689 | 7.536 | 7.677 | 611,298 | -0.01(-0.15%) |
Oct 22, 2003 | 7.765 | 7.850 | 7.689 | 7.689 | 951,966 | -0.15(-1.91%) |
Oct 21, 2003 | 7.797 | 7.906 | 7.797 | 7.839 | 1,406,870 | +0.09(+1.14%) |
Oct 20, 2003 | 7.894 | 7.894 | 7.677 | 7.750 | 1,058,723 | -0.10(-1.27%) |
Oct 17, 2003 | 7.853 | 7.939 | 7.833 | 7.850 | 1,506,487 | +0.04(+0.49%) |
Oct 16, 2003 | 7.756 | 7.921 | 7.750 | 7.812 | 854,390 | +0.07(+0.95%) |
Oct 15, 2003 | 7.933 | 7.933 | 7.703 | 7.739 | 985,965 | -0.18(-2.30%) |
Oct 14, 2003 | 7.897 | 7.965 | 7.891 | 7.921 | 1,208,997 | -0.05(-0.63%) |
Oct 13, 2003 | 7.956 | 7.980 | 7.897 | 7.971 | 789,792 | +0.01(+0.18%) |
Oct 10, 2003 | 7.859 | 8.000 | 7.818 | 7.956 | 785,032 | +0.12(+1.58%) |
Oct 09, 2003 | 7.853 | 7.877 | 7.765 | 7.833 | 866,289 | -0.02(-0.26%) |
Oct 08, 2003 | 7.941 | 7.980 | 7.853 | 7.853 | 796,252 | -0.09(-1.11%) |
Oct 07, 2003 | 7.930 | 7.953 | 7.853 | 7.941 | 1,001,944 | +0.01(+0.15%) |
Oct 06, 2003 | 7.968 | 7.991 | 7.897 | 7.930 | 1,414,690 | -0.01(-0.15%) |
Oct 03, 2003 | 8.041 | 8.059 | 7.936 | 7.941 | 1,571,765 | -0.05(-0.59%) |
Oct 02, 2003 | 7.847 | 7.989 | 7.847 | 7.989 | 934,627 | +0.09(+1.15%) |
Oct 01, 2003 | 7.736 | 7.927 | 7.677 | 7.897 | 843,170 | +0.21(+2.72%) |
Sep 30, 2003 | 7.644 | 7.853 | 7.644 | 7.689 | 1,109,041 | -0.03(-0.38%) |
Sep 29, 2003 | 7.750 | 7.803 | 7.671 | 7.718 | 874,449 | -0.04(-0.49%) |
Sep 26, 2003 | 7.941 | 7.944 | 7.721 | 7.756 | 394,046 | -0.19(-2.33%) |
Sep 25, 2003 | 8.059 | 8.059 | 7.994 | 7.941 | 843,850 | -0.05(-0.59%) |
Sep 24, 2003 | 7.903 | 8.089 | 7.903 | 7.989 | 1,179,418 | +0.16(+2.11%) |
Sep 23, 2003 | 7.815 | 7.865 | 7.774 | 7.824 | 778,232 | +0.01(+0.11%) |
Sep 22, 2003 | 7.853 | 7.918 | 7.762 | 7.815 | 974,405 | -0.05(-0.67%) |
Sep 19, 2003 | 7.818 | 7.862 | 7.765 | 7.868 | 899,948 | +0.08(+1.06%) |
Sep 18, 2003 | 7.783 | 7.833 | 7.680 | 7.786 | 2,238,141 | -0.01(-0.11%) |
Sep 17, 2003 | 7.906 | 7.906 | 7.789 | 7.794 | 640,197 | -0.14(-1.74%) |
Sep 16, 2003 | 7.909 | 7.941 | 7.877 | 7.933 | 762,253 | +0.02(+0.30%) |
Sep 15, 2003 | 8.018 | 8.136 | 7.909 | 7.909 | 520,521 | -0.18(-2.25%) |
Sep 12, 2003 | 8.044 | 8.121 | 7.889 | 8.091 | 715,334 | +0.09(+1.07%) |
Sep 11, 2003 | 8.074 | 8.139 | 7.974 | 8.006 | 1,412,990 | -0.05(-0.58%) |
Sep 10, 2003 | 8.297 | 8.297 | 8.050 | 8.053 | 1,563,265 | -0.24(-2.91%) |
Sep 09, 2003 | 8.412 | 8.412 | 8.259 | 8.294 | 880,569 | -0.19(-2.25%) |
Sep 08, 2003 | 8.515 | 8.580 | 8.474 | 8.486 | 720,434 | -0.01(-0.07%) |
Sep 05, 2003 | 8.441 | 8.591 | 8.391 | 8.491 | 479,723 | +0.03(+0.38%) |
Sep 04, 2003 | 8.547 | 8.547 | 8.353 | 8.459 | 728,254 | -0.07(-0.83%) |
Sep 03, 2003 | 8.530 | 8.647 | 8.483 | 8.530 | 1,216,137 | -0.00(-0.03%) |
Sep 02, 2003 | 8.544 | 8.589 | 8.424 | 8.533 | 1,515,327 | -0.07(-0.82%) |
Aug 29, 2003 | 8.650 | 8.656 | 8.477 | 8.603 | 548,060 | -0.05(-0.54%) |
Aug 28, 2003 | 8.441 | 8.694 | 8.400 | 8.650 | 1,368,792 | +0.18(+2.12%) |
Aug 27, 2003 | 8.412 | 8.574 | 8.412 | 8.471 | 831,610 | +0.05(+0.63%) |
Aug 26, 2003 | 8.515 | 8.515 | 8.259 | 8.418 | 1,170,579 | -0.11(-1.28%) |
Aug 25, 2003 | 8.559 | 8.583 | 8.459 | 8.527 | 568,800 | -0.05(-0.55%) |
Aug 22, 2003 | 8.853 | 8.853 | 8.571 | 8.574 | 862,549 | -0.21(-2.41%) |
Aug 21, 2003 | 8.765 | 8.912 | 8.721 | 8.786 | 1,216,817 | +0.07(+0.78%) |
Aug 20, 2003 | 8.706 | 8.768 | 8.665 | 8.718 | 1,397,011 | -0.01(-0.17%) |
Aug 19, 2003 | 8.659 | 8.786 | 8.659 | 8.733 | 1,252,516 | +0.08(+0.88%) |
Aug 18, 2003 | 8.486 | 8.718 | 8.486 | 8.656 | 1,136,920 | +0.16(+1.83%) |
Aug 15, 2003 | 8.486 | 8.589 | 8.471 | 8.500 | 148,914 | +0.02(+0.28%) |
Aug 14, 2003 | 8.524 | 8.618 | 8.353 | 8.477 | 1,193,698 | -0.04(-0.52%) |
Aug 13, 2003 | 8.474 | 8.586 | 8.412 | 8.521 | 1,424,890 | +0.03(+0.31%) |
Aug 12, 2003 | 8.365 | 8.512 | 8.339 | 8.494 | 1,192,678 | +0.13(+1.55%) |
Aug 11, 2003 | 8.241 | 8.383 | 8.241 | 8.365 | 881,589 | +0.12(+1.50%) |
Aug 08, 2003 | 8.280 | 8.286 | 8.153 | 8.241 | 664,336 | -0.01(-0.11%) |
Aug 07, 2003 | 7.986 | 8.274 | 7.915 | 8.250 | 1,177,038 | +0.28(+3.51%) |
Aug 06, 2003 | 7.809 | 7.974 | 7.759 | 7.971 | 1,239,596 | +0.17(+2.15%) |
Aug 05, 2003 | 7.809 | 7.883 | 7.697 | 7.803 | 1,770,998 | +0.04(+0.49%) |
Aug 04, 2003 | 7.912 | 7.915 | 7.671 | 7.765 | 1,183,158 | -0.15(-1.90%) |