Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.502 | 8.558 | 8.462 | 8.505 | 1,998,067 | +0.00(+0.03%) |
Oct 30, 2003 | 8.579 | 8.579 | 8.483 | 8.502 | 2,211,469 | -0.12(-1.34%) |
Oct 29, 2003 | 8.413 | 8.633 | 8.357 | 8.618 | 2,791,304 | +0.21(+2.44%) |
Oct 28, 2003 | 8.276 | 8.421 | 8.203 | 8.413 | 2,462,778 | +0.14(+1.65%) |
Oct 27, 2003 | 8.109 | 8.351 | 8.099 | 8.276 | 2,435,868 | +0.23(+2.90%) |
Oct 24, 2003 | 8.173 | 8.184 | 7.962 | 8.043 | 3,774,777 | -0.19(-2.34%) |
Oct 23, 2003 | 7.970 | 8.366 | 7.960 | 8.235 | 4,134,659 | +0.24(+2.94%) |
Oct 22, 2003 | 8.060 | 8.116 | 7.917 | 8.000 | 2,236,740 | -0.06(-0.74%) |
Oct 21, 2003 | 8.088 | 8.109 | 7.955 | 8.060 | 2,100,556 | +0.00(+0.00%) |
Oct 20, 2003 | 7.962 | 8.118 | 7.943 | 8.060 | 1,823,742 | +0.12(+1.48%) |
Oct 17, 2003 | 8.034 | 8.056 | 7.913 | 7.943 | 1,480,006 | -0.09(-1.14%) |
Oct 16, 2003 | 7.885 | 8.037 | 7.885 | 8.034 | 2,821,957 | +0.11(+1.35%) |
Oct 15, 2003 | 8.244 | 8.244 | 7.876 | 7.928 | 3,990,519 | -0.29(-3.59%) |
Oct 14, 2003 | 7.366 | 8.220 | 7.366 | 8.222 | 4,085,754 | +0.15(+1.80%) |
Oct 13, 2003 | 8.002 | 8.135 | 7.998 | 8.077 | 2,629,147 | +0.12(+1.56%) |
Oct 10, 2003 | 7.975 | 7.992 | 7.874 | 7.953 | 2,278,859 | -0.02(-0.27%) |
Oct 09, 2003 | 7.919 | 7.990 | 7.863 | 7.975 | 2,287,049 | +0.06(+0.70%) |
Oct 08, 2003 | 7.874 | 7.970 | 7.829 | 7.919 | 2,583,050 | +0.04(+0.57%) |
Oct 07, 2003 | 7.876 | 7.904 | 7.757 | 7.874 | 2,651,610 | +0.00(+0.00%) |
Oct 06, 2003 | 7.718 | 7.925 | 7.714 | 7.874 | 2,957,205 | +0.16(+2.02%) |
Oct 03, 2003 | 7.725 | 7.757 | 7.455 | 7.718 | 5,948,340 | +0.13(+1.66%) |
Oct 02, 2003 | 7.517 | 7.650 | 7.460 | 7.592 | 4,756,613 | +0.08(+1.05%) |
Oct 01, 2003 | 6.990 | 7.524 | 6.964 | 7.513 | 7,625,369 | +0.53(+7.52%) |
Sep 30, 2003 | 6.806 | 7.109 | 6.742 | 6.987 | 3,896,922 | +0.17(+2.51%) |
Sep 29, 2003 | 6.699 | 6.816 | 6.699 | 6.816 | 2,144,079 | +0.17(+2.57%) |
Sep 26, 2003 | 6.701 | 6.744 | 6.628 | 6.645 | 2,177,540 | -0.06(-0.83%) |
Sep 25, 2003 | 6.789 | 6.789 | 6.680 | 6.701 | 2,159,990 | -0.03(-0.44%) |
Sep 24, 2003 | 6.759 | 6.900 | 6.697 | 6.731 | 1,988,239 | -0.03(-0.41%) |
Sep 23, 2003 | 6.720 | 6.769 | 6.710 | 6.759 | 1,451,927 | +0.05(+0.73%) |
Sep 22, 2003 | 6.838 | 6.853 | 6.673 | 6.710 | 2,755,971 | -0.24(-3.38%) |
Sep 19, 2003 | 6.977 | 6.977 | 6.913 | 6.945 | 3,322,703 | -0.01(-0.15%) |
Sep 18, 2003 | 6.848 | 6.955 | 6.752 | 6.955 | 1,952,204 | +0.11(+1.56%) |
Sep 17, 2003 | 6.881 | 6.881 | 6.669 | 6.848 | 3,417,002 | -0.03(-0.47%) |
Sep 16, 2003 | 6.735 | 6.881 | 6.737 | 6.881 | 2,695,601 | +0.15(+2.16%) |
Sep 15, 2003 | 6.613 | 6.791 | 6.613 | 6.735 | 2,635,699 | +0.17(+2.54%) |
Sep 12, 2003 | 6.475 | 6.613 | 6.410 | 6.569 | 2,416,681 | +0.11(+1.75%) |
Sep 11, 2003 | 6.336 | 6.539 | 6.336 | 6.455 | 3,069,288 | +0.15(+2.44%) |
Sep 10, 2003 | 6.797 | 6.797 | 6.250 | 6.301 | 6,662,487 | -0.49(-7.26%) |
Sep 09, 2003 | 7.024 | 7.024 | 6.774 | 6.795 | 3,023,191 | -0.23(-3.23%) |
Sep 08, 2003 | 6.891 | 7.032 | 6.842 | 7.022 | 2,916,958 | +0.22(+3.24%) |
Sep 05, 2003 | 7.007 | 7.039 | 6.754 | 6.801 | 3,157,503 | -0.21(-2.93%) |
Sep 04, 2003 | 6.801 | 7.019 | 6.720 | 7.007 | 4,774,396 | +0.21(+3.02%) |
Sep 03, 2003 | 6.656 | 6.831 | 6.575 | 6.801 | 3,139,252 | +0.20(+2.98%) |
Sep 02, 2003 | 6.650 | 6.654 | 6.584 | 6.605 | 2,122,318 | -0.04(-0.67%) |
Aug 29, 2003 | 6.718 | 6.731 | 6.609 | 6.650 | 2,242,824 | -0.07(-0.99%) |
Aug 28, 2003 | 6.560 | 6.733 | 6.539 | 6.716 | 2,320,276 | +0.20(+3.02%) |
Aug 27, 2003 | 6.522 | 6.556 | 6.425 | 6.519 | 1,510,893 | +0.00(+0.00%) |
Aug 26, 2003 | 6.592 | 6.616 | 6.376 | 6.519 | 2,543,739 | -0.07(-1.10%) |
Aug 25, 2003 | 6.592 | 6.620 | 6.498 | 6.592 | 2,286,113 | +0.04(+0.62%) |
Aug 22, 2003 | 6.831 | 6.831 | 6.539 | 6.551 | 2,642,718 | -0.23(-3.34%) |
Aug 21, 2003 | 6.571 | 6.778 | 6.487 | 6.778 | 5,554,763 | +0.31(+4.86%) |
Aug 20, 2003 | 6.378 | 6.466 | 6.368 | 6.464 | 3,287,136 | +0.05(+0.73%) |
Aug 19, 2003 | 6.237 | 6.417 | 6.220 | 6.417 | 3,244,783 | +0.23(+3.77%) |
Aug 18, 2003 | 6.173 | 6.190 | 6.092 | 6.184 | 1,381,027 | +0.03(+0.52%) |
Aug 15, 2003 | 6.047 | 6.152 | 6.015 | 6.152 | 869,986 | +0.12(+1.91%) |
Aug 14, 2003 | 5.996 | 6.090 | 5.962 | 6.037 | 3,317,087 | +0.04(+0.68%) |
Aug 13, 2003 | 6.222 | 6.222 | 5.983 | 5.996 | 2,864,310 | -0.23(-3.64%) |
Aug 12, 2003 | 6.143 | 6.229 | 6.051 | 6.222 | 1,939,803 | +0.09(+1.39%) |
Aug 11, 2003 | 6.299 | 6.299 | 6.062 | 6.137 | 2,781,944 | -0.13(-2.08%) |
Aug 08, 2003 | 6.022 | 6.272 | 6.004 | 6.267 | 4,214,217 | +0.25(+4.08%) |
Aug 07, 2003 | 6.004 | 6.022 | 5.913 | 6.022 | 2,029,656 | +0.05(+0.82%) |
Aug 06, 2003 | 5.780 | 6.002 | 5.769 | 5.972 | 3,999,177 | +0.22(+3.90%) |
Aug 05, 2003 | 5.855 | 5.883 | 5.746 | 5.748 | 2,329,402 | -0.07(-1.28%) |
Aug 04, 2003 | 5.844 | 5.887 | 5.731 | 5.823 | 3,431,509 | -0.04(-0.69%) |