Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.798 | 7.891 | 6.943 | 7.329 | 29,158 | -0.39(-5.00%) |
Oct 30, 2003 | 7.865 | 7.714 | 7.714 | 7.714 | 3,339 | -0.15(-1.91%) |
Oct 29, 2003 | 7.211 | 7.933 | 7.211 | 7.865 | 36,134 | +0.49(+6.70%) |
Oct 28, 2003 | 7.371 | 7.379 | 6.591 | 7.371 | 103,096 | +0.53(+7.72%) |
Oct 27, 2003 | 7.362 | 7.362 | 6.835 | 6.842 | 27,190 | -0.44(-6.10%) |
Oct 24, 2003 | 5.870 | 7.513 | 5.870 | 7.287 | 70,838 | +0.10(+1.40%) |
Oct 23, 2003 | 7.798 | 7.798 | 7.169 | 7.186 | 81,332 | -0.57(-7.35%) |
Oct 22, 2003 | 8.260 | 8.260 | 7.631 | 7.756 | 44,482 | -0.29(-3.65%) |
Oct 21, 2003 | 8.050 | 8.595 | 7.966 | 8.050 | 36,492 | -0.34(-4.00%) |
Oct 20, 2003 | 7.631 | 8.880 | 7.631 | 8.385 | 60,224 | +0.67(+8.70%) |
Oct 17, 2003 | 8.972 | 8.972 | 7.664 | 7.714 | 154,436 | -1.20(-13.45%) |
Oct 16, 2003 | 8.847 | 9.224 | 8.847 | 8.914 | 23,731 | -0.17(-1.85%) |
Oct 15, 2003 | 9.626 | 9.853 | 9.031 | 9.081 | 55,665 | -0.49(-5.17%) |
Oct 14, 2003 | 9.995 | 10.28 | 9.576 | 9.576 | 81,456 | -0.12(-1.21%) |
Oct 13, 2003 | 9.626 | 9.945 | 9.123 | 9.693 | 110,550 | +0.53(+5.76%) |
Oct 10, 2003 | 9.106 | 9.962 | 8.813 | 9.165 | 88,226 | +0.35(+4.00%) |
Oct 09, 2003 | 9.157 | 9.174 | 8.788 | 8.813 | 49,014 | +0.00(+0.00%) |
Oct 08, 2003 | 9.014 | 9.308 | 8.813 | 8.813 | 116,186 | -0.08(-0.85%) |
Oct 07, 2003 | 8.385 | 9.224 | 8.226 | 8.888 | 91,597 | +0.51(+6.11%) |
Oct 06, 2003 | 8.343 | 8.402 | 7.714 | 8.377 | 192,834 | +0.75(+9.78%) |
Oct 03, 2003 | 7.840 | 7.882 | 7.294 | 7.631 | 124,605 | -0.21(-2.67%) |
Oct 02, 2003 | 7.295 | 7.924 | 7.086 | 7.840 | 46,629 | +0.58(+7.97%) |
Oct 01, 2003 | 6.910 | 7.379 | 6.624 | 7.262 | 55,931 | +0.43(+6.26%) |
Sep 30, 2003 | 7.673 | 7.941 | 6.834 | 6.834 | 88,807 | -1.11(-13.97%) |
Sep 29, 2003 | 6.784 | 8.377 | 6.666 | 7.943 | 152,169 | +1.24(+18.56%) |
Sep 26, 2003 | 6.640 | 6.708 | 6.624 | 6.700 | 11,567 | -0.01(-0.13%) |
Sep 25, 2003 | 6.624 | 6.708 | 6.624 | 6.708 | 12,283 | +0.08(+1.14%) |
Sep 24, 2003 | 6.700 | 6.708 | 6.633 | 6.633 | 4,850 | -0.07(-1.00%) |
Sep 23, 2003 | 6.541 | 6.700 | 6.541 | 6.700 | 47,375 | +0.16(+2.44%) |
Sep 22, 2003 | 6.541 | 6.683 | 6.499 | 6.541 | 17,325 | +0.04(+0.65%) |
Sep 19, 2003 | 6.440 | 6.624 | 6.356 | 6.499 | 11,155 | +0.22(+3.47%) |
Sep 18, 2003 | 6.574 | 6.574 | 6.281 | 6.281 | 10,911 | -0.19(-2.98%) |
Sep 17, 2003 | 6.541 | 6.591 | 6.281 | 6.473 | 22,062 | -0.07(-1.03%) |
Sep 16, 2003 | 6.440 | 6.608 | 6.323 | 6.541 | 29,814 | +0.15(+2.36%) |
Sep 15, 2003 | 6.155 | 6.432 | 5.828 | 6.390 | 44,601 | +0.40(+6.72%) |
Sep 12, 2003 | 5.887 | 6.121 | 5.887 | 5.987 | 15,384 | +0.12(+2.00%) |
Sep 11, 2003 | 5.928 | 5.929 | 5.870 | 5.870 | 5,366 | -0.19(-3.18%) |
Sep 10, 2003 | 5.861 | 6.079 | 5.853 | 6.063 | 9,421 | +0.20(+3.43%) |
Sep 09, 2003 | 5.970 | 6.029 | 5.845 | 5.861 | 4,173 | -0.11(-1.83%) |
Sep 08, 2003 | 5.845 | 5.970 | 5.819 | 5.970 | 12,044 | +0.12(+2.01%) |
Sep 05, 2003 | 5.903 | 5.903 | 5.845 | 5.853 | 4,173 | +0.01(+0.14%) |
Sep 04, 2003 | 5.870 | 6.029 | 5.845 | 5.845 | 19,915 | -0.03(-0.43%) |
Sep 03, 2003 | 5.886 | 5.979 | 5.811 | 5.870 | 25,401 | -0.16(-2.64%) |
Sep 02, 2003 | 6.079 | 6.079 | 5.803 | 6.029 | 86,341 | -0.05(-0.83%) |
Aug 29, 2003 | 5.995 | 6.079 | 5.937 | 6.079 | 10,733 | +0.08(+1.40%) |
Aug 28, 2003 | 6.121 | 6.121 | 5.870 | 5.995 | 47,106 | -0.04(-0.69%) |
Aug 27, 2003 | 5.660 | 6.079 | 5.585 | 6.037 | 18,126 | +0.45(+8.11%) |
Aug 26, 2003 | 5.534 | 5.836 | 5.509 | 5.585 | 11,090 | +0.07(+1.35%) |
Aug 25, 2003 | 6.046 | 6.340 | 5.501 | 5.510 | 25,043 | -0.79(-12.50%) |
Aug 22, 2003 | 5.828 | 6.373 | 5.518 | 6.297 | 55,334 | +0.48(+8.21%) |
Aug 21, 2003 | 5.425 | 6.049 | 5.149 | 5.819 | 68,691 | +0.28(+4.99%) |
Aug 20, 2003 | 5.308 | 5.626 | 5.283 | 5.543 | 29,575 | +0.13(+2.48%) |
Aug 19, 2003 | 5.224 | 5.409 | 5.123 | 5.409 | 13,714 | +0.18(+3.37%) |
Aug 18, 2003 | 5.199 | 5.316 | 5.165 | 5.232 | 21,346 | -0.01(-0.16%) |
Aug 15, 2003 | 5.199 | 5.241 | 5.191 | 5.241 | 2,862 | -0.04(-0.79%) |
Aug 14, 2003 | 5.249 | 5.291 | 5.199 | 5.283 | 3,458 | -0.02(-0.32%) |
Aug 13, 2003 | 5.174 | 5.300 | 5.157 | 5.300 | 2,027 | +0.10(+1.94%) |
Aug 12, 2003 | 5.283 | 5.283 | 5.165 | 5.199 | 7,393 | +0.03(+0.63%) |
Aug 11, 2003 | 5.383 | 5.383 | 5.115 | 5.166 | 67,856 | -0.07(-1.42%) |
Aug 08, 2003 | 5.417 | 5.417 | 5.123 | 5.241 | 11,210 | -0.08(-1.57%) |
Aug 07, 2003 | 5.241 | 5.400 | 5.199 | 5.325 | 20,512 | +0.04(+0.79%) |
Aug 06, 2003 | 5.157 | 5.283 | 5.157 | 5.283 | 36,492 | +0.09(+1.78%) |
Aug 05, 2003 | 5.283 | 5.283 | 5.115 | 5.191 | 12,760 | -0.09(-1.75%) |
Aug 04, 2003 | 5.450 | 5.450 | 5.165 | 5.283 | 7,155 | +0.02(+0.32%) |