Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.619 | 7.684 | 7.602 | 7.652 | 180,492 | -0.07(-0.92%) |
Oct 30, 2003 | 7.684 | 7.723 | 7.575 | 7.723 | 951,141 | +0.03(+0.36%) |
Oct 29, 2003 | 7.723 | 7.772 | 7.690 | 7.695 | 1,259,985 | -0.07(-0.92%) |
Oct 28, 2003 | 7.624 | 7.948 | 7.624 | 7.767 | 944,213 | +0.21(+2.83%) |
Oct 27, 2003 | 7.586 | 7.586 | 7.460 | 7.553 | 212,580 | -0.01(-0.15%) |
Oct 24, 2003 | 7.476 | 7.586 | 7.410 | 7.564 | 954,059 | +0.10(+1.32%) |
Oct 23, 2003 | 7.580 | 7.591 | 7.410 | 7.465 | 1,586,148 | -0.26(-3.41%) |
Oct 22, 2003 | 7.827 | 7.827 | 7.706 | 7.728 | 390,520 | -0.10(-1.33%) |
Oct 21, 2003 | 7.739 | 7.871 | 7.739 | 7.833 | 1,167,915 | +0.10(+1.35%) |
Oct 20, 2003 | 7.679 | 7.761 | 7.591 | 7.728 | 2,432,093 | +0.05(+0.64%) |
Oct 17, 2003 | 7.608 | 7.695 | 7.580 | 7.679 | 712,855 | -0.05(-0.71%) |
Oct 16, 2003 | 7.761 | 7.794 | 7.679 | 7.734 | 472,927 | -0.02(-0.28%) |
Oct 15, 2003 | 7.822 | 7.920 | 7.712 | 7.756 | 787,786 | -0.14(-1.81%) |
Oct 14, 2003 | 7.887 | 7.986 | 7.865 | 7.898 | 1,627,533 | +0.01(+0.14%) |
Oct 13, 2003 | 7.811 | 7.844 | 7.761 | 7.887 | 4,454,888 | +0.09(+1.20%) |
Oct 10, 2003 | 7.750 | 7.800 | 7.652 | 7.794 | 170,647 | +0.03(+0.42%) |
Oct 09, 2003 | 7.789 | 7.882 | 7.673 | 7.761 | 478,396 | +0.03(+0.35%) |
Oct 08, 2003 | 7.624 | 7.849 | 7.734 | 7.734 | 680,585 | +0.11(+1.44%) |
Oct 07, 2003 | 7.597 | 7.668 | 7.569 | 7.624 | 301,550 | +0.01(+0.07%) |
Oct 06, 2003 | 7.498 | 7.641 | 7.482 | 7.619 | 1,415,865 | +0.12(+1.54%) |
Oct 03, 2003 | 7.443 | 7.586 | 7.443 | 7.503 | 2,074,754 | +0.13(+1.71%) |
Oct 02, 2003 | 7.251 | 7.405 | 7.240 | 7.377 | 1,706,841 | +0.22(+3.07%) |
Oct 01, 2003 | 7.059 | 7.152 | 7.054 | 7.158 | 1,568,645 | +0.22(+3.16%) |
Sep 30, 2003 | 6.867 | 6.966 | 6.867 | 6.939 | 261,805 | +0.11(+1.61%) |
Sep 29, 2003 | 6.741 | 6.829 | 6.741 | 6.829 | 66,545 | +0.04(+0.65%) |
Sep 26, 2003 | 6.675 | 6.796 | 6.675 | 6.785 | 487,512 | +0.13(+1.98%) |
Sep 25, 2003 | 6.971 | 6.971 | 6.653 | 6.653 | 297,904 | -0.16(-2.41%) |
Sep 24, 2003 | 6.949 | 7.032 | 6.862 | 6.818 | 686,054 | -0.11(-1.58%) |
Sep 23, 2003 | 7.120 | 7.120 | 6.889 | 6.928 | 1,722,702 | -0.19(-2.62%) |
Sep 22, 2003 | 7.174 | 7.180 | 7.174 | 7.114 | 493,164 | -0.11(-1.52%) |
Sep 19, 2003 | 7.372 | 7.372 | 7.169 | 7.224 | 245,032 | -0.03(-0.45%) |
Sep 18, 2003 | 7.130 | 7.262 | 7.130 | 7.257 | 2,321,063 | +0.21(+2.96%) |
Sep 17, 2003 | 7.070 | 7.092 | 7.026 | 7.048 | 588,880 | +0.02(+0.23%) |
Sep 16, 2003 | 7.213 | 7.213 | 7.032 | 7.032 | 218,779 | -0.13(-1.76%) |
Sep 15, 2003 | 7.213 | 7.240 | 7.054 | 7.158 | 270,739 | -0.09(-1.29%) |
Sep 12, 2003 | 7.262 | 7.295 | 7.054 | 7.251 | 368,460 | +0.12(+1.69%) |
Sep 11, 2003 | 7.196 | 7.196 | 7.087 | 7.130 | 2,055,429 | +0.19(+2.69%) |
Sep 10, 2003 | 6.939 | 7.098 | 6.862 | 6.944 | 2,425,530 | -0.05(-0.71%) |
Sep 09, 2003 | 7.130 | 7.130 | 6.856 | 6.993 | 1,228,809 | -0.13(-1.85%) |
Sep 08, 2003 | 7.262 | 7.290 | 7.114 | 7.125 | 965,362 | -0.07(-0.99%) |
Sep 05, 2003 | 7.109 | 7.240 | 7.048 | 7.196 | 1,728,354 | +0.13(+1.78%) |
Sep 04, 2003 | 6.966 | 7.087 | 6.960 | 7.070 | 2,015,684 | +0.20(+2.87%) |
Sep 03, 2003 | 6.856 | 6.971 | 6.856 | 6.873 | 170,100 | -0.01(-0.16%) |
Sep 02, 2003 | 6.763 | 6.922 | 6.736 | 6.884 | 2,049,412 | +0.16(+2.37%) |
Aug 29, 2003 | 6.692 | 6.730 | 6.598 | 6.725 | 152,416 | +0.06(+0.91%) |
Aug 28, 2003 | 6.681 | 6.752 | 6.587 | 6.664 | 256,883 | +0.05(+0.75%) |
Aug 27, 2003 | 6.494 | 6.615 | 6.494 | 6.615 | 1,918,327 | +0.15(+2.38%) |
Aug 26, 2003 | 6.379 | 6.483 | 6.341 | 6.461 | 541,660 | +0.10(+1.64%) |
Aug 25, 2003 | 6.417 | 6.423 | 6.352 | 6.357 | 294,440 | -0.07(-1.02%) |
Aug 22, 2003 | 6.456 | 6.467 | 6.324 | 6.423 | 2,786,151 | +0.01(+0.09%) |
Aug 21, 2003 | 6.346 | 6.417 | 6.291 | 6.417 | 1,679,493 | +0.08(+1.30%) |
Aug 20, 2003 | 6.220 | 6.374 | 6.116 | 6.335 | 2,014,955 | +0.03(+0.52%) |
Aug 19, 2003 | 6.247 | 6.302 | 6.214 | 6.302 | 217,685 | +0.09(+1.41%) |
Aug 18, 2003 | 6.220 | 6.242 | 6.182 | 6.214 | 115,223 | +0.07(+1.16%) |
Aug 15, 2003 | 6.231 | 6.242 | 6.143 | 6.143 | 509,572 | +0.03(+0.45%) |
Aug 14, 2003 | 5.968 | 6.143 | 5.902 | 6.116 | 65,451 | +0.15(+2.58%) |
Aug 13, 2003 | 6.001 | 6.012 | 5.913 | 5.962 | 101,549 | -0.02(-0.37%) |
Aug 12, 2003 | 5.990 | 6.006 | 5.984 | 5.984 | 44,849 | +0.04(+0.65%) |
Aug 11, 2003 | 6.039 | 6.039 | 5.924 | 5.946 | 25,524 | -0.05(-0.91%) |
Aug 08, 2003 | 5.946 | 6.001 | 5.858 | 6.001 | 101,367 | +0.13(+2.24%) |
Aug 07, 2003 | 5.759 | 5.913 | 5.677 | 5.869 | 165,360 | +0.25(+4.49%) |
Aug 06, 2003 | 5.754 | 5.754 | 5.589 | 5.617 | 41,750 | -0.05(-0.87%) |
Aug 05, 2003 | 5.595 | 5.710 | 5.595 | 5.666 | 2,464,181 | +0.08(+1.37%) |
Aug 04, 2003 | 5.606 | 5.611 | 5.414 | 5.589 | 910,120 | -0.16(-2.77%) |