Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.702 | 7.805 | 7.702 | 7.762 | 290,859 | +0.03(+0.39%) |
Oct 30, 2003 | 7.969 | 7.969 | 7.887 | 7.732 | 204,293 | -0.25(-3.08%) |
Oct 29, 2003 | 7.914 | 8.039 | 7.914 | 7.978 | 101,378 | +0.08(+1.00%) |
Oct 28, 2003 | 7.926 | 7.926 | 7.799 | 7.899 | 126,832 | -0.02(-0.31%) |
Oct 27, 2003 | 7.960 | 8.015 | 7.914 | 7.923 | 61,112 | -0.01(-0.15%) |
Oct 24, 2003 | 8.005 | 8.008 | 7.899 | 7.936 | 86,456 | -0.10(-1.21%) |
Oct 23, 2003 | 8.115 | 8.115 | 7.984 | 8.033 | 125,187 | -0.08(-1.01%) |
Oct 22, 2003 | 8.173 | 8.191 | 8.100 | 8.115 | 140,218 | -0.05(-0.60%) |
Oct 21, 2003 | 8.170 | 8.197 | 8.151 | 8.163 | 233,806 | -0.00(-0.04%) |
Oct 20, 2003 | 8.157 | 8.191 | 8.157 | 8.166 | 138,243 | -0.01(-0.07%) |
Oct 17, 2003 | 8.258 | 8.258 | 8.145 | 8.173 | 89,529 | -0.09(-1.03%) |
Oct 16, 2003 | 8.218 | 8.264 | 8.191 | 8.258 | 87,115 | +0.04(+0.44%) |
Oct 15, 2003 | 8.279 | 8.279 | 8.157 | 8.221 | 138,023 | -0.04(-0.51%) |
Oct 14, 2003 | 8.264 | 8.264 | 8.160 | 8.264 | 222,944 | +0.00(+0.00%) |
Oct 13, 2003 | 8.258 | 8.258 | 8.233 | 8.264 | 144,826 | +0.02(+0.18%) |
Oct 10, 2003 | 8.248 | 8.294 | 8.224 | 8.248 | 230,515 | +0.02(+0.18%) |
Oct 09, 2003 | 8.300 | 8.337 | 8.200 | 8.233 | 209,778 | -0.04(-0.44%) |
Oct 08, 2003 | 8.376 | 8.397 | 8.367 | 8.270 | 171,268 | -0.10(-1.20%) |
Oct 07, 2003 | 8.385 | 8.406 | 8.242 | 8.370 | 99,842 | +0.02(+0.25%) |
Oct 06, 2003 | 8.309 | 8.364 | 8.221 | 8.349 | 102,695 | +0.04(+0.48%) |
Oct 03, 2003 | 8.233 | 8.309 | 8.157 | 8.309 | 93,369 | +0.16(+1.98%) |
Oct 02, 2003 | 8.066 | 8.203 | 8.066 | 8.148 | 205,829 | +0.07(+0.86%) |