Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.818 | 7.905 | 7.815 | 7.815 | 68,616 | -0.05(-0.63%) |
Oct 30, 2003 | 7.855 | 7.865 | 7.855 | 7.865 | 40,234 | +0.07(+0.88%) |
Oct 29, 2003 | 7.711 | 7.794 | 7.711 | 7.796 | 51,150 | +0.08(+0.98%) |
Oct 28, 2003 | 7.697 | 7.735 | 7.693 | 7.721 | 57,700 | +0.03(+0.35%) |
Oct 27, 2003 | 7.552 | 7.741 | 7.552 | 7.693 | 117,272 | +0.14(+1.89%) |
Oct 24, 2003 | 7.543 | 7.583 | 7.511 | 7.551 | 67,680 | +0.00(+0.04%) |
Oct 23, 2003 | 7.551 | 7.573 | 7.483 | 7.547 | 49,279 | -0.02(-0.25%) |
Oct 22, 2003 | 7.551 | 7.647 | 7.512 | 7.567 | 164,679 | +0.02(+0.21%) |
Oct 21, 2003 | 7.470 | 7.571 | 7.470 | 7.551 | 67,680 | +0.07(+0.96%) |
Oct 20, 2003 | 7.475 | 7.499 | 7.466 | 7.479 | 32,748 | -0.02(-0.26%) |
Oct 17, 2003 | 7.551 | 7.554 | 7.458 | 7.498 | 50,838 | -0.02(-0.23%) |
Oct 16, 2003 | 7.520 | 7.539 | 7.507 | 7.515 | 34,620 | -0.04(-0.51%) |
Oct 15, 2003 | 7.575 | 7.599 | 7.528 | 7.554 | 42,105 | -0.02(-0.28%) |
Oct 14, 2003 | 7.519 | 7.575 | 7.459 | 7.575 | 67,057 | +0.06(+0.75%) |
Oct 13, 2003 | 7.430 | 7.519 | 7.419 | 7.519 | 55,205 | +0.12(+1.60%) |
Oct 10, 2003 | 7.376 | 7.398 | 7.312 | 7.400 | 97,310 | -0.04(-0.52%) |
Oct 09, 2003 | 7.374 | 7.490 | 7.358 | 7.438 | 73,606 | +0.08(+1.05%) |
Oct 08, 2003 | 7.530 | 7.530 | 7.347 | 7.361 | 71,423 | -0.15(-1.99%) |
Oct 07, 2003 | 7.334 | 7.527 | 7.334 | 7.511 | 120,079 | +0.19(+2.54%) |
Oct 06, 2003 | 7.216 | 7.318 | 7.216 | 7.325 | 85,146 | +0.10(+1.38%) |
Oct 03, 2003 | 7.254 | 7.294 | 7.214 | 7.225 | 110,098 | -0.02(-0.22%) |
Oct 02, 2003 | 7.214 | 7.254 | 7.188 | 7.241 | 58,012 | -0.01(-0.18%) |
Oct 01, 2003 | 7.046 | 7.286 | 7.046 | 7.254 | 155,323 | +0.21(+3.05%) |
Sep 30, 2003 | 7.086 | 7.131 | 6.982 | 7.039 | 64,562 | -0.06(-0.88%) |
Sep 29, 2003 | 7.022 | 7.092 | 6.975 | 7.102 | 98,870 | +0.08(+1.14%) |
Sep 26, 2003 | 7.078 | 7.078 | 7.022 | 7.022 | 107,291 | -0.06(-0.86%) |
Sep 25, 2003 | 7.257 | 7.257 | 7.057 | 7.083 | 135,673 | -0.18(-2.47%) |
Sep 24, 2003 | 7.384 | 7.384 | 7.262 | 7.262 | 68,616 | -0.12(-1.67%) |
Sep 23, 2003 | 7.206 | 7.254 | 7.206 | 7.386 | 45,848 | +0.19(+2.65%) |
Sep 22, 2003 | 7.256 | 7.256 | 7.193 | 7.195 | 157,818 | -0.11(-1.47%) |
Sep 19, 2003 | 7.214 | 7.403 | 7.214 | 7.302 | 131,307 | +0.04(+0.57%) |
Sep 18, 2003 | 7.262 | 7.373 | 7.228 | 7.260 | 284,135 | +0.01(+0.13%) |
Sep 17, 2003 | 7.201 | 7.288 | 7.188 | 7.251 | 94,191 | +0.04(+0.62%) |
Sep 16, 2003 | 7.131 | 7.206 | 7.134 | 7.206 | 164,056 | +0.08(+1.06%) |
Sep 15, 2003 | 7.171 | 7.198 | 7.118 | 7.131 | 60,195 | -0.04(-0.49%) |
Sep 12, 2003 | 7.174 | 7.174 | 7.092 | 7.166 | 119,767 | -0.02(-0.22%) |
Sep 11, 2003 | 7.046 | 7.182 | 7.030 | 7.182 | 53,957 | +0.07(+0.99%) |
Sep 10, 2003 | 7.262 | 7.262 | 7.110 | 7.111 | 78,285 | -0.18(-2.51%) |
Sep 09, 2003 | 7.310 | 7.328 | 7.269 | 7.294 | 44,912 | +0.01(+0.09%) |
Sep 08, 2003 | 7.222 | 7.313 | 7.214 | 7.288 | 143,159 | +0.07(+0.91%) |
Sep 05, 2003 | 7.264 | 7.272 | 7.222 | 7.222 | 89,825 | -0.06(-0.79%) |
Sep 04, 2003 | 7.374 | 7.430 | 7.280 | 7.280 | 106,667 | -0.09(-1.18%) |
Sep 03, 2003 | 7.150 | 7.366 | 7.134 | 7.366 | 131,307 | +0.21(+2.96%) |
Sep 02, 2003 | 7.030 | 7.158 | 7.017 | 7.155 | 72,983 | +0.13(+1.90%) |
Aug 29, 2003 | 7.049 | 7.071 | 7.022 | 7.022 | 97,934 | -0.03(-0.39%) |
Aug 28, 2003 | 7.022 | 7.070 | 6.998 | 7.049 | 63,314 | +0.05(+0.73%) |
Aug 27, 2003 | 6.933 | 7.028 | 6.908 | 6.998 | 77,037 | +0.10(+1.49%) |
Aug 26, 2003 | 6.821 | 6.903 | 6.767 | 6.895 | 84,523 | +0.07(+1.08%) |
Aug 25, 2003 | 6.863 | 6.863 | 6.775 | 6.821 | 101,677 | -0.03(-0.37%) |
Aug 22, 2003 | 7.174 | 7.190 | 6.847 | 6.847 | 338,092 | -0.31(-4.28%) |
Aug 21, 2003 | 7.095 | 7.161 | 7.062 | 7.153 | 86,706 | +0.10(+1.36%) |
Aug 20, 2003 | 6.957 | 7.073 | 6.941 | 7.057 | 49,902 | +0.09(+1.36%) |
Aug 19, 2003 | 6.877 | 6.974 | 6.861 | 6.962 | 251,698 | +0.09(+1.35%) |
Aug 18, 2003 | 6.821 | 6.869 | 6.797 | 6.869 | 128,500 | +0.06(+0.94%) |
Aug 15, 2003 | 6.765 | 6.808 | 6.744 | 6.805 | 37,427 | +0.05(+0.69%) |
Aug 14, 2003 | 6.677 | 6.773 | 6.677 | 6.759 | 85,770 | +0.11(+1.66%) |
Aug 13, 2003 | 6.621 | 6.664 | 6.619 | 6.648 | 107,603 | +0.06(+0.90%) |
Aug 12, 2003 | 6.549 | 6.589 | 6.549 | 6.589 | 171,853 | +0.05(+0.74%) |
Aug 11, 2003 | 6.525 | 6.574 | 6.525 | 6.541 | 118,831 | +0.00(+0.05%) |
Aug 08, 2003 | 6.517 | 6.557 | 6.504 | 6.537 | 34,932 | +0.03(+0.44%) |
Aug 07, 2003 | 6.573 | 6.573 | 6.477 | 6.509 | 159,377 | -0.07(-1.02%) |
Aug 06, 2003 | 6.493 | 6.624 | 6.493 | 6.576 | 116,336 | +0.08(+1.28%) |
Aug 05, 2003 | 6.496 | 6.539 | 6.453 | 6.493 | 83,275 | -0.00(-0.05%) |
Aug 04, 2003 | 6.557 | 6.557 | 6.443 | 6.496 | 101,677 | -0.08(-1.22%) |