Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.719 | 7.970 | 7.567 | 7.585 | 171,684 | -0.04(-0.47%) |
Oct 30, 2003 | 7.719 | 7.907 | 7.531 | 7.621 | 270,991 | -0.10(-1.28%) |
Oct 29, 2003 | 7.307 | 7.934 | 7.290 | 7.719 | 366,556 | +0.54(+7.48%) |
Oct 28, 2003 | 7.218 | 7.433 | 7.058 | 7.182 | 333,424 | +0.02(+0.25%) |
Oct 27, 2003 | 7.307 | 7.469 | 7.057 | 7.164 | 284,749 | -0.21(-2.87%) |
Oct 24, 2003 | 7.397 | 7.469 | 7.254 | 7.376 | 166,159 | -0.03(-0.41%) |
Oct 23, 2003 | 7.791 | 7.791 | 7.218 | 7.406 | 484,296 | -0.50(-6.34%) |
Oct 22, 2003 | 8.463 | 8.463 | 7.710 | 7.907 | 347,617 | -0.50(-5.96%) |
Oct 21, 2003 | 8.409 | 8.776 | 8.328 | 8.409 | 150,089 | +0.01(+0.11%) |
Oct 20, 2003 | 8.328 | 8.499 | 8.328 | 8.400 | 78,166 | +0.13(+1.52%) |
Oct 17, 2003 | 8.212 | 8.275 | 8.167 | 8.275 | 62,951 | +0.09(+1.09%) |
Oct 16, 2003 | 8.749 | 8.785 | 8.185 | 8.185 | 158,442 | -0.56(-6.45%) |
Oct 15, 2003 | 8.812 | 8.964 | 8.678 | 8.749 | 254,502 | -0.07(-0.81%) |
Oct 14, 2003 | 8.767 | 8.955 | 8.382 | 8.821 | 350,173 | +0.09(+1.03%) |
Oct 13, 2003 | 8.776 | 8.955 | 8.552 | 8.731 | 502,148 | +0.22(+2.63%) |
Oct 10, 2003 | 8.131 | 8.705 | 8.104 | 8.507 | 419,921 | +0.36(+4.40%) |
Oct 09, 2003 | 8.033 | 8.194 | 7.979 | 8.149 | 222,286 | +0.36(+4.60%) |
Oct 08, 2003 | 7.702 | 7.970 | 7.549 | 7.791 | 184,262 | +0.18(+2.35%) |
Oct 07, 2003 | 7.478 | 7.737 | 7.263 | 7.612 | 124,172 | +0.12(+1.55%) |
Oct 06, 2003 | 7.702 | 7.791 | 7.496 | 7.496 | 142,739 | -0.23(-3.01%) |
Oct 03, 2003 | 7.612 | 7.836 | 7.433 | 7.728 | 326,474 | +0.30(+3.98%) |
Oct 02, 2003 | 7.119 | 7.522 | 7.003 | 7.433 | 321,012 | +0.40(+5.73%) |
Oct 01, 2003 | 6.806 | 7.075 | 6.797 | 7.030 | 216,149 | +0.31(+4.67%) |
Sep 30, 2003 | 6.851 | 6.898 | 6.493 | 6.716 | 162,738 | -0.07(-1.06%) |
Sep 29, 2003 | 6.780 | 6.931 | 6.296 | 6.788 | 161,715 | +0.28(+4.26%) |
Sep 26, 2003 | 6.806 | 6.806 | 6.313 | 6.510 | 257,575 | -0.17(-2.55%) |
Sep 25, 2003 | 7.505 | 7.630 | 6.600 | 6.681 | 492,158 | -0.77(-10.34%) |
Sep 24, 2003 | 7.531 | 7.916 | 6.788 | 7.451 | 831,501 | -0.08(-1.07%) |
Sep 23, 2003 | 7.316 | 7.531 | 7.128 | 7.531 | 209,451 | +0.19(+2.56%) |
Sep 22, 2003 | 7.361 | 7.469 | 7.263 | 7.343 | 397,326 | -0.18(-2.38%) |
Sep 19, 2003 | 7.254 | 7.585 | 7.137 | 7.522 | 176,311 | +0.29(+3.97%) |
Sep 18, 2003 | 7.245 | 7.343 | 7.137 | 7.235 | 186,366 | -0.07(-0.98%) |
Sep 17, 2003 | 6.690 | 7.379 | 6.690 | 7.307 | 564,970 | +0.41(+5.96%) |
Sep 16, 2003 | 6.367 | 6.896 | 6.367 | 6.896 | 416,245 | +0.57(+9.07%) |
Sep 15, 2003 | 6.278 | 6.403 | 6.278 | 6.322 | 150,191 | +0.00(+0.00%) |
Sep 12, 2003 | 5.839 | 6.340 | 5.722 | 6.322 | 236,174 | +0.48(+8.28%) |
Sep 11, 2003 | 6.125 | 6.125 | 5.705 | 5.839 | 378,772 | -0.16(-2.69%) |
Sep 10, 2003 | 6.421 | 6.421 | 5.982 | 6.000 | 213,505 | -0.43(-6.69%) |
Sep 09, 2003 | 6.582 | 6.582 | 6.224 | 6.430 | 191,619 | -0.13(-2.05%) |
Sep 08, 2003 | 6.269 | 6.627 | 6.170 | 6.564 | 320,370 | +0.29(+4.56%) |
Sep 05, 2003 | 6.018 | 6.358 | 6.018 | 6.278 | 177,549 | +0.10(+1.59%) |
Sep 04, 2003 | 6.143 | 6.224 | 5.893 | 6.179 | 197,537 | -0.03(-0.43%) |
Sep 03, 2003 | 5.758 | 6.224 | 5.749 | 6.206 | 450,461 | +0.47(+8.28%) |
Sep 02, 2003 | 5.463 | 5.803 | 5.463 | 5.731 | 209,150 | +0.32(+5.96%) |
Aug 29, 2003 | 5.463 | 5.552 | 5.328 | 5.409 | 62,198 | -0.10(-1.79%) |
Aug 28, 2003 | 5.463 | 5.552 | 5.418 | 5.507 | 69,121 | +0.08(+1.49%) |
Aug 27, 2003 | 5.436 | 5.552 | 5.409 | 5.427 | 27,134 | +0.07(+1.34%) |
Aug 26, 2003 | 5.382 | 5.463 | 5.266 | 5.355 | 106,752 | -0.04(-0.81%) |
Aug 25, 2003 | 5.525 | 5.561 | 5.373 | 5.399 | 135,451 | -0.16(-2.91%) |
Aug 22, 2003 | 5.481 | 5.767 | 5.454 | 5.561 | 165,042 | +0.06(+1.14%) |
Aug 21, 2003 | 5.588 | 5.687 | 5.354 | 5.499 | 161,246 | -0.05(-0.97%) |
Aug 20, 2003 | 5.337 | 5.588 | 5.328 | 5.552 | 182,909 | +0.22(+4.20%) |
Aug 19, 2003 | 5.436 | 5.552 | 5.239 | 5.328 | 162,362 | -0.16(-2.94%) |
Aug 18, 2003 | 5.104 | 5.552 | 5.104 | 5.490 | 178,889 | +0.41(+8.11%) |
Aug 15, 2003 | 5.239 | 5.239 | 5.042 | 5.078 | 48,351 | +0.02(+0.35%) |
Aug 14, 2003 | 5.149 | 5.194 | 5.060 | 5.060 | 60,746 | -0.08(-1.57%) |
Aug 13, 2003 | 5.293 | 5.293 | 5.122 | 5.140 | 72,806 | -0.12(-2.21%) |
Aug 12, 2003 | 5.104 | 5.293 | 5.104 | 5.257 | 155,216 | +0.13(+2.62%) |
Aug 11, 2003 | 5.006 | 5.167 | 4.988 | 5.122 | 131,319 | +0.02(+0.35%) |
Aug 08, 2003 | 5.266 | 5.266 | 5.027 | 5.104 | 140,922 | -0.15(-2.90%) |
Aug 07, 2003 | 5.060 | 5.328 | 5.060 | 5.257 | 139,136 | +0.13(+2.62%) |
Aug 06, 2003 | 5.266 | 5.373 | 4.934 | 5.122 | 191,731 | -0.23(-4.35%) |
Aug 05, 2003 | 5.427 | 5.588 | 5.328 | 5.355 | 421,986 | +0.09(+1.70%) |
Aug 04, 2003 | 4.952 | 5.284 | 4.952 | 5.266 | 530,079 | +0.33(+6.72%) |