Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.369 | 8.505 | 8.365 | 8.468 | 953,415 | +0.10(+1.18%) |
Oct 30, 2003 | 8.507 | 8.507 | 8.339 | 8.369 | 1,809,814 | -0.11(-1.35%) |
Oct 29, 2003 | 8.070 | 8.486 | 8.070 | 8.484 | 3,240,699 | +0.34(+4.24%) |
Oct 28, 2003 | 8.001 | 8.167 | 7.905 | 8.139 | 2,050,398 | +0.14(+1.72%) |
Oct 27, 2003 | 7.852 | 8.008 | 7.824 | 8.001 | 2,669,259 | +0.23(+2.90%) |
Oct 24, 2003 | 7.919 | 7.939 | 7.684 | 7.776 | 2,345,798 | -0.22(-2.79%) |
Oct 23, 2003 | 7.804 | 8.107 | 7.804 | 7.999 | 2,496,761 | +0.14(+1.72%) |
Oct 22, 2003 | 7.900 | 7.948 | 7.806 | 7.863 | 1,862,238 | -0.04(-0.47%) |
Oct 21, 2003 | 7.907 | 7.919 | 7.769 | 7.900 | 1,699,746 | -0.02(-0.20%) |
Oct 20, 2003 | 7.847 | 7.937 | 7.615 | 7.916 | 1,114,384 | +0.07(+0.88%) |
Oct 17, 2003 | 7.948 | 7.948 | 7.769 | 7.847 | 1,284,924 | -0.09(-1.10%) |
Oct 16, 2003 | 7.930 | 7.976 | 7.912 | 7.935 | 1,312,333 | +0.04(+0.49%) |
Oct 15, 2003 | 8.158 | 8.171 | 7.820 | 7.896 | 2,159,813 | -0.26(-3.18%) |
Oct 14, 2003 | 8.045 | 8.217 | 8.045 | 8.155 | 1,852,449 | +0.10(+1.23%) |
Oct 13, 2003 | 7.907 | 8.086 | 7.969 | 8.057 | 1,438,715 | +0.15(+1.89%) |
Oct 10, 2003 | 7.983 | 8.008 | 7.838 | 7.907 | 1,733,463 | -0.02(-0.26%) |
Oct 09, 2003 | 7.836 | 8.011 | 7.834 | 7.928 | 2,128,272 | -0.03(-0.32%) |
Oct 08, 2003 | 7.771 | 7.976 | 7.728 | 7.953 | 2,587,034 | +0.18(+2.34%) |
Oct 07, 2003 | 7.792 | 7.783 | 7.562 | 7.771 | 1,707,142 | -0.02(-0.27%) |
Oct 06, 2003 | 7.558 | 7.912 | 7.606 | 7.792 | 2,254,219 | +0.23(+3.10%) |
Oct 03, 2003 | 7.562 | 7.645 | 7.344 | 7.558 | 3,201,544 | +0.06(+0.83%) |
Oct 02, 2003 | 7.427 | 7.514 | 7.378 | 7.496 | 2,931,812 | -0.01(-0.15%) |
Oct 01, 2003 | 6.969 | 7.542 | 6.919 | 7.507 | 5,041,377 | +0.51(+7.36%) |
Sep 30, 2003 | 6.882 | 7.107 | 6.824 | 6.992 | 2,230,292 | +0.11(+1.60%) |
Sep 29, 2003 | 6.834 | 6.907 | 6.815 | 6.882 | 1,133,744 | +0.07(+1.05%) |
Sep 26, 2003 | 6.829 | 6.928 | 6.781 | 6.811 | 1,930,323 | -0.02(-0.30%) |
Sep 25, 2003 | 6.955 | 6.992 | 6.827 | 6.831 | 1,781,318 | -0.10(-1.49%) |
Sep 24, 2003 | 6.962 | 7.103 | 6.914 | 6.935 | 1,501,363 | -0.03(-0.40%) |
Sep 23, 2003 | 6.969 | 6.981 | 6.898 | 6.962 | 1,543,998 | +0.02(+0.30%) |
Sep 22, 2003 | 7.070 | 7.070 | 6.884 | 6.942 | 2,428,022 | -0.23(-3.21%) |
Sep 19, 2003 | 7.195 | 7.204 | 7.174 | 7.172 | 1,507,888 | -0.05(-0.67%) |
Sep 18, 2003 | 7.160 | 7.220 | 7.126 | 7.220 | 1,633,836 | +0.08(+1.13%) |
Sep 17, 2003 | 7.215 | 7.218 | 7.020 | 7.139 | 3,315,528 | -0.08(-1.05%) |
Sep 16, 2003 | 7.093 | 7.243 | 7.064 | 7.215 | 2,089,987 | +0.12(+1.72%) |
Sep 15, 2003 | 7.075 | 7.172 | 7.052 | 7.093 | 3,478,455 | +0.25(+3.70%) |
Sep 12, 2003 | 6.707 | 6.861 | 6.638 | 6.841 | 1,826,346 | +0.14(+2.02%) |
Sep 11, 2003 | 6.710 | 6.811 | 6.634 | 6.705 | 1,426,099 | +0.05(+0.76%) |
Sep 10, 2003 | 6.864 | 6.875 | 6.604 | 6.654 | 3,097,132 | -0.27(-3.85%) |
Sep 09, 2003 | 6.949 | 6.972 | 6.873 | 6.921 | 1,736,725 | -0.08(-1.15%) |
Sep 08, 2003 | 6.942 | 7.024 | 6.905 | 7.001 | 1,080,668 | +0.13(+1.87%) |
Sep 05, 2003 | 6.972 | 7.041 | 6.836 | 6.873 | 2,180,478 | -0.19(-2.67%) |
Sep 04, 2003 | 7.103 | 7.119 | 6.930 | 7.061 | 2,490,235 | -0.01(-0.16%) |
Sep 03, 2003 | 6.795 | 7.084 | 6.712 | 7.073 | 3,208,287 | +0.34(+5.09%) |
Sep 02, 2003 | 6.831 | 6.831 | 6.698 | 6.730 | 3,767,546 | -0.10(-1.48%) |
Aug 29, 2003 | 6.921 | 6.933 | 6.824 | 6.831 | 2,341,230 | -0.09(-1.30%) |
Aug 28, 2003 | 6.779 | 6.949 | 6.744 | 6.921 | 2,540,918 | +0.21(+3.15%) |
Aug 27, 2003 | 6.804 | 6.815 | 6.677 | 6.710 | 4,044,674 | -0.07(-1.05%) |
Aug 26, 2003 | 6.919 | 6.919 | 6.595 | 6.781 | 6,895,350 | -0.03(-0.41%) |
Aug 25, 2003 | 6.680 | 6.831 | 6.615 | 6.808 | 4,126,464 | +0.19(+2.92%) |
Aug 22, 2003 | 6.687 | 6.723 | 6.565 | 6.615 | 1,696,483 | -0.07(-1.07%) |
Aug 21, 2003 | 6.620 | 6.687 | 6.556 | 6.687 | 1,609,908 | +0.11(+1.68%) |
Aug 20, 2003 | 6.604 | 6.638 | 6.445 | 6.576 | 1,883,555 | -0.03(-0.42%) |
Aug 19, 2003 | 6.296 | 6.638 | 6.296 | 6.604 | 3,187,623 | +0.18(+2.79%) |
Aug 18, 2003 | 6.367 | 6.429 | 6.335 | 6.425 | 1,973,611 | +0.06(+1.01%) |
Aug 15, 2003 | 6.287 | 6.402 | 6.259 | 6.360 | 1,242,942 | +0.09(+1.36%) |
Aug 14, 2003 | 6.374 | 6.374 | 6.213 | 6.275 | 5,052,689 | -0.10(-1.52%) |
Aug 13, 2003 | 6.608 | 6.657 | 6.362 | 6.372 | 10,610,473 | -0.42(-6.19%) |
Aug 12, 2003 | 6.666 | 6.792 | 6.562 | 6.792 | 1,814,382 | +0.11(+1.65%) |
Aug 11, 2003 | 6.776 | 6.804 | 6.567 | 6.682 | 2,500,241 | -0.03(-0.45%) |
Aug 08, 2003 | 6.516 | 6.744 | 6.516 | 6.712 | 2,960,743 | +0.23(+3.55%) |
Aug 07, 2003 | 6.491 | 6.533 | 6.367 | 6.482 | 2,722,552 | -0.01(-0.11%) |
Aug 06, 2003 | 6.179 | 6.533 | 6.149 | 6.489 | 4,882,149 | +0.40(+6.65%) |
Aug 05, 2003 | 6.195 | 6.261 | 6.059 | 6.084 | 2,209,192 | -0.07(-1.19%) |
Aug 04, 2003 | 5.999 | 6.174 | 5.953 | 6.158 | 2,439,334 | +0.18(+3.08%) |