Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.852 | 7.920 | 7.835 | 7.886 | 175,130 | -0.07(-0.92%) |
Oct 30, 2003 | 7.920 | 7.959 | 7.807 | 7.959 | 922,885 | +0.03(+0.36%) |
Oct 29, 2003 | 7.959 | 8.010 | 7.925 | 7.931 | 1,222,553 | -0.07(-0.92%) |
Oct 28, 2003 | 7.858 | 8.191 | 7.858 | 8.005 | 916,163 | +0.22(+2.83%) |
Oct 27, 2003 | 7.818 | 7.818 | 7.688 | 7.784 | 206,264 | -0.01(-0.14%) |
Oct 24, 2003 | 7.705 | 7.818 | 7.637 | 7.795 | 925,715 | +0.10(+1.32%) |
Oct 23, 2003 | 7.812 | 7.824 | 7.637 | 7.694 | 1,539,026 | -0.27(-3.41%) |
Oct 22, 2003 | 8.067 | 8.067 | 7.942 | 7.965 | 378,918 | -0.11(-1.33%) |
Oct 21, 2003 | 7.976 | 8.112 | 7.976 | 8.072 | 1,133,218 | +0.11(+1.35%) |
Oct 20, 2003 | 7.914 | 7.999 | 7.824 | 7.965 | 2,359,840 | +0.05(+0.64%) |
Oct 17, 2003 | 7.841 | 7.931 | 7.812 | 7.914 | 691,677 | -0.06(-0.71%) |
Oct 16, 2003 | 7.999 | 8.033 | 7.914 | 7.971 | 458,877 | -0.02(-0.28%) |
Oct 15, 2003 | 8.061 | 8.163 | 7.948 | 7.993 | 764,383 | -0.15(-1.81%) |
Oct 14, 2003 | 8.129 | 8.231 | 8.106 | 8.140 | 1,579,182 | +0.01(+0.14%) |
Oct 13, 2003 | 8.050 | 8.084 | 7.999 | 8.129 | 4,322,541 | +0.10(+1.20%) |
Oct 10, 2003 | 7.988 | 8.038 | 7.886 | 8.033 | 165,578 | +0.03(+0.42%) |
Oct 09, 2003 | 8.027 | 8.123 | 7.908 | 7.999 | 464,184 | +0.03(+0.35%) |
Oct 08, 2003 | 7.858 | 8.089 | 7.971 | 7.971 | 660,366 | +0.11(+1.44%) |
Oct 07, 2003 | 7.829 | 7.903 | 7.801 | 7.858 | 292,591 | +0.01(+0.07%) |
Oct 06, 2003 | 7.728 | 7.875 | 7.711 | 7.852 | 1,373,802 | +0.12(+1.54%) |
Oct 03, 2003 | 7.671 | 7.818 | 7.671 | 7.733 | 2,013,117 | +0.13(+1.71%) |
Oct 02, 2003 | 7.473 | 7.631 | 7.462 | 7.603 | 1,656,134 | +0.23(+3.07%) |
Oct 01, 2003 | 7.275 | 7.371 | 7.270 | 7.377 | 1,522,044 | +0.23(+3.16%) |
Sep 30, 2003 | 7.077 | 7.179 | 7.077 | 7.151 | 254,027 | +0.11(+1.61%) |
Sep 29, 2003 | 6.947 | 7.038 | 6.947 | 7.038 | 64,568 | +0.05(+0.65%) |
Sep 26, 2003 | 6.880 | 7.004 | 6.880 | 6.993 | 473,029 | +0.14(+1.98%) |
Sep 25, 2003 | 7.185 | 7.185 | 6.857 | 6.857 | 289,053 | -0.17(-2.41%) |
Sep 24, 2003 | 7.162 | 7.247 | 7.072 | 7.027 | 665,673 | -0.11(-1.58%) |
Sep 23, 2003 | 7.338 | 7.338 | 7.100 | 7.140 | 1,671,524 | -0.19(-2.62%) |
Sep 22, 2003 | 7.394 | 7.400 | 7.394 | 7.332 | 478,513 | -0.11(-1.52%) |
Sep 19, 2003 | 7.598 | 7.598 | 7.388 | 7.445 | 237,753 | -0.03(-0.45%) |
Sep 18, 2003 | 7.349 | 7.484 | 7.349 | 7.479 | 2,252,108 | +0.21(+2.96%) |
Sep 17, 2003 | 7.287 | 7.309 | 7.241 | 7.264 | 571,385 | +0.02(+0.23%) |
Sep 16, 2003 | 7.434 | 7.434 | 7.247 | 7.247 | 212,279 | -0.13(-1.76%) |
Sep 15, 2003 | 7.434 | 7.462 | 7.270 | 7.377 | 262,695 | -0.10(-1.29%) |
Sep 12, 2003 | 7.484 | 7.518 | 7.270 | 7.473 | 357,514 | +0.12(+1.69%) |
Sep 11, 2003 | 7.417 | 7.417 | 7.304 | 7.349 | 1,994,366 | +0.19(+2.69%) |
Sep 10, 2003 | 7.151 | 7.315 | 7.072 | 7.157 | 2,353,472 | -0.05(-0.71%) |
Sep 09, 2003 | 7.349 | 7.349 | 7.066 | 7.207 | 1,192,303 | -0.14(-1.85%) |
Sep 08, 2003 | 7.484 | 7.513 | 7.332 | 7.343 | 936,683 | -0.07(-0.99%) |
Sep 05, 2003 | 7.326 | 7.462 | 7.264 | 7.417 | 1,677,008 | +0.13(+1.78%) |
Sep 04, 2003 | 7.179 | 7.304 | 7.174 | 7.287 | 1,955,801 | +0.20(+2.87%) |
Sep 03, 2003 | 7.066 | 7.185 | 7.066 | 7.083 | 165,047 | -0.01(-0.16%) |
Sep 02, 2003 | 6.970 | 7.134 | 6.942 | 7.094 | 1,988,528 | +0.16(+2.37%) |
Aug 29, 2003 | 6.897 | 6.936 | 6.800 | 6.930 | 147,888 | +0.06(+0.91%) |
Aug 28, 2003 | 6.885 | 6.959 | 6.789 | 6.868 | 249,251 | +0.05(+0.75%) |
Aug 27, 2003 | 6.693 | 6.817 | 6.693 | 6.817 | 1,861,337 | +0.16(+2.38%) |
Aug 26, 2003 | 6.574 | 6.682 | 6.535 | 6.659 | 525,568 | +0.11(+1.64%) |
Aug 25, 2003 | 6.614 | 6.620 | 6.546 | 6.552 | 285,692 | -0.07(-1.02%) |
Aug 22, 2003 | 6.653 | 6.665 | 6.518 | 6.620 | 2,703,379 | +0.01(+0.09%) |
Aug 21, 2003 | 6.540 | 6.614 | 6.484 | 6.614 | 1,629,599 | +0.08(+1.30%) |
Aug 20, 2003 | 6.410 | 6.569 | 6.303 | 6.529 | 1,955,094 | +0.03(+0.52%) |
Aug 19, 2003 | 6.439 | 6.495 | 6.405 | 6.495 | 211,218 | +0.09(+1.41%) |
Aug 18, 2003 | 6.410 | 6.433 | 6.371 | 6.405 | 111,800 | +0.07(+1.16%) |
Aug 15, 2003 | 6.422 | 6.433 | 6.331 | 6.331 | 494,434 | +0.03(+0.45%) |
Aug 14, 2003 | 6.150 | 6.331 | 6.083 | 6.303 | 63,506 | +0.16(+2.58%) |
Aug 13, 2003 | 6.184 | 6.196 | 6.094 | 6.145 | 98,533 | -0.02(-0.37%) |
Aug 12, 2003 | 6.173 | 6.190 | 6.167 | 6.167 | 43,517 | +0.04(+0.65%) |
Aug 11, 2003 | 6.224 | 6.224 | 6.105 | 6.128 | 24,765 | -0.06(-0.91%) |
Aug 08, 2003 | 6.128 | 6.184 | 6.037 | 6.184 | 98,356 | +0.14(+2.24%) |
Aug 07, 2003 | 5.936 | 6.094 | 5.851 | 6.049 | 160,447 | +0.26(+4.49%) |
Aug 06, 2003 | 5.930 | 5.930 | 5.760 | 5.789 | 40,510 | -0.05(-0.87%) |
Aug 05, 2003 | 5.766 | 5.885 | 5.766 | 5.839 | 2,390,975 | +0.08(+1.37%) |
Aug 04, 2003 | 5.777 | 5.783 | 5.579 | 5.760 | 883,082 | -0.16(-2.77%) |