Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.018 | 7.050 | 6.950 | 6.957 | 4,806,840 | -0.11(-1.49%) |
Oct 30, 2003 | 7.075 | 7.187 | 7.000 | 7.062 | 3,345,152 | -0.01(-0.18%) |
Oct 29, 2003 | 6.838 | 7.412 | 6.680 | 7.075 | 27,652,136 | -0.99(-12.30%) |
Oct 28, 2003 | 7.900 | 8.080 | 7.770 | 8.068 | 1,902,172 | +0.12(+1.57%) |
Oct 27, 2003 | 7.775 | 8.030 | 7.747 | 7.943 | 866,400 | +0.17(+2.22%) |
Oct 24, 2003 | 7.688 | 7.910 | 7.625 | 7.770 | 1,369,200 | -0.03(-0.38%) |
Oct 23, 2003 | 7.907 | 8.008 | 7.713 | 7.800 | 1,987,200 | -0.28(-3.44%) |
Oct 22, 2003 | 8.370 | 8.370 | 7.860 | 8.078 | 2,286,400 | -0.33(-3.98%) |
Oct 21, 2003 | 8.015 | 8.485 | 8.002 | 8.412 | 4,469,824 | +0.50(+6.29%) |
Oct 20, 2003 | 7.657 | 8.158 | 7.550 | 7.915 | 3,344,708 | +0.21(+2.73%) |
Oct 17, 2003 | 7.875 | 7.945 | 7.598 | 7.705 | 2,069,524 | -0.20(-2.56%) |
Oct 16, 2003 | 7.912 | 8.110 | 7.800 | 7.907 | 2,525,412 | -0.03(-0.35%) |
Oct 15, 2003 | 7.810 | 8.170 | 7.800 | 7.935 | 7,297,388 | +0.33(+4.34%) |
Oct 14, 2003 | 7.447 | 7.665 | 7.325 | 7.605 | 4,000,688 | +0.18(+2.42%) |
Oct 13, 2003 | 6.900 | 7.513 | 6.900 | 7.425 | 3,512,520 | +0.50(+7.26%) |
Oct 10, 2003 | 7.037 | 7.075 | 6.772 | 6.923 | 2,392,736 | -0.09(-1.28%) |
Oct 09, 2003 | 7.260 | 7.275 | 6.925 | 7.013 | 2,113,996 | -0.18(-2.54%) |
Oct 08, 2003 | 7.298 | 7.343 | 7.192 | 7.195 | 2,039,864 | -0.09(-1.27%) |
Oct 07, 2003 | 7.152 | 7.330 | 7.090 | 7.287 | 2,220,856 | +0.02(+0.28%) |
Oct 06, 2003 | 7.190 | 7.330 | 7.128 | 7.268 | 2,752,752 | +0.12(+1.64%) |
Oct 03, 2003 | 6.825 | 7.200 | 6.800 | 7.150 | 3,709,076 | +0.43(+6.44%) |
Oct 02, 2003 | 6.857 | 6.935 | 6.652 | 6.718 | 3,052,060 | -0.08(-1.10%) |
Oct 01, 2003 | 6.503 | 6.893 | 6.495 | 6.793 | 4,937,776 | +0.31(+4.78%) |
Sep 30, 2003 | 6.550 | 6.562 | 6.165 | 6.482 | 5,580,532 | -0.15(-2.22%) |
Sep 29, 2003 | 6.925 | 6.928 | 6.513 | 6.630 | 3,980,636 | -0.29(-4.19%) |
Sep 26, 2003 | 6.895 | 7.098 | 6.775 | 6.920 | 2,324,956 | +0.03(+0.36%) |
Sep 25, 2003 | 7.237 | 7.350 | 6.890 | 6.895 | 2,814,120 | -0.34(-4.63%) |
Sep 24, 2003 | 7.420 | 7.500 | 7.053 | 7.230 | 2,518,428 | -0.19(-2.56%) |
Sep 23, 2003 | 7.463 | 7.580 | 7.357 | 7.420 | 2,300,200 | -0.02(-0.24%) |
Sep 22, 2003 | 7.388 | 7.500 | 7.348 | 7.438 | 1,349,104 | -0.08(-1.10%) |
Sep 19, 2003 | 7.510 | 7.650 | 7.375 | 7.520 | 2,858,260 | -0.01(-0.07%) |
Sep 18, 2003 | 7.720 | 7.720 | 7.490 | 7.525 | 3,636,588 | -0.20(-2.59%) |
Sep 17, 2003 | 7.848 | 7.947 | 7.540 | 7.725 | 2,728,896 | -0.12(-1.53%) |
Sep 16, 2003 | 7.440 | 7.897 | 7.438 | 7.845 | 2,440,760 | +0.35(+4.67%) |
Sep 15, 2003 | 7.500 | 7.548 | 7.428 | 7.495 | 1,307,200 | -0.06(-0.76%) |
Sep 12, 2003 | 7.525 | 7.593 | 7.370 | 7.553 | 1,823,600 | -0.08(-1.02%) |
Sep 11, 2003 | 7.463 | 7.702 | 7.463 | 7.630 | 2,055,600 | +0.17(+2.24%) |
Sep 10, 2003 | 7.700 | 7.725 | 7.405 | 7.463 | 1,398,000 | -0.27(-3.52%) |
Sep 09, 2003 | 7.787 | 7.870 | 7.622 | 7.735 | 2,476,400 | -0.09(-1.15%) |
Sep 08, 2003 | 7.918 | 8.145 | 7.817 | 7.825 | 3,738,800 | -0.25(-3.10%) |
Sep 05, 2003 | 8.262 | 8.300 | 7.952 | 8.075 | 1,731,160 | -0.25(-3.00%) |
Sep 04, 2003 | 8.252 | 8.540 | 8.225 | 8.325 | 2,737,600 | +0.00(+0.06%) |
Sep 03, 2003 | 7.835 | 8.380 | 7.825 | 8.320 | 3,950,400 | +0.54(+6.94%) |
Sep 02, 2003 | 7.475 | 7.850 | 7.440 | 7.780 | 2,703,200 | +0.37(+5.03%) |
Aug 29, 2003 | 7.442 | 7.490 | 7.348 | 7.407 | 588,400 | -0.07(-0.90%) |
Aug 28, 2003 | 7.402 | 7.508 | 7.327 | 7.475 | 1,709,200 | +0.10(+1.42%) |
Aug 27, 2003 | 7.290 | 7.402 | 7.202 | 7.370 | 1,351,200 | +0.08(+1.03%) |
Aug 26, 2003 | 7.293 | 7.317 | 7.128 | 7.295 | 1,573,600 | -0.00(-0.07%) |
Aug 25, 2003 | 7.580 | 7.612 | 7.288 | 7.300 | 1,520,400 | -0.31(-4.01%) |
Aug 22, 2003 | 7.622 | 7.750 | 7.473 | 7.605 | 1,930,000 | +0.08(+1.03%) |
Aug 21, 2003 | 7.600 | 7.688 | 7.478 | 7.527 | 2,026,000 | -0.05(-0.73%) |
Aug 20, 2003 | 7.567 | 7.683 | 7.425 | 7.582 | 1,388,400 | -0.03(-0.39%) |
Aug 19, 2003 | 7.287 | 7.625 | 7.282 | 7.612 | 2,751,600 | +0.41(+5.66%) |
Aug 18, 2003 | 7.025 | 7.332 | 7.005 | 7.205 | 2,301,600 | +0.23(+3.33%) |
Aug 15, 2003 | 6.875 | 7.048 | 6.812 | 6.973 | 452,000 | +0.10(+1.42%) |
Aug 14, 2003 | 6.938 | 6.975 | 6.840 | 6.875 | 2,156,800 | -0.05(-0.72%) |
Aug 13, 2003 | 6.888 | 6.960 | 6.865 | 6.925 | 2,992,000 | +0.02(+0.36%) |
Aug 12, 2003 | 6.940 | 7.065 | 6.769 | 6.900 | 1,289,200 | +0.01(+0.15%) |
Aug 11, 2003 | 6.575 | 6.928 | 6.575 | 6.890 | 1,693,600 | +0.28(+4.20%) |
Aug 08, 2003 | 6.720 | 6.798 | 6.580 | 6.612 | 1,027,600 | +0.02(+0.27%) |
Aug 07, 2003 | 6.675 | 6.675 | 6.450 | 6.595 | 1,088,400 | -0.07(-1.01%) |
Aug 06, 2003 | 6.750 | 6.775 | 6.590 | 6.662 | 1,544,400 | -0.07(-0.97%) |
Aug 05, 2003 | 6.812 | 6.825 | 6.685 | 6.728 | 2,749,600 | -0.07(-1.07%) |
Aug 04, 2003 | 6.753 | 6.800 | 6.668 | 6.800 | 3,082,400 | +0.00(+0.00%) |