Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.799 | 7.850 | 7.755 | 7.821 | 1,218,635 | -0.02(-0.30%) |
Oct 30, 2003 | 8.003 | 8.003 | 7.673 | 7.845 | 2,624,667 | -0.17(-2.17%) |
Oct 29, 2003 | 8.069 | 8.086 | 7.947 | 8.019 | 857,418 | +0.02(+0.20%) |
Oct 28, 2003 | 7.983 | 8.009 | 7.943 | 8.003 | 500,726 | +0.00(+0.00%) |
Oct 27, 2003 | 8.029 | 8.029 | 7.983 | 8.003 | 467,922 | -0.02(-0.21%) |
Oct 24, 2003 | 8.024 | 8.047 | 7.974 | 8.020 | 760,893 | -0.00(-0.03%) |
Oct 23, 2003 | 7.910 | 8.048 | 7.910 | 8.023 | 1,630,000 | +0.08(+1.02%) |
Oct 22, 2003 | 7.976 | 7.976 | 7.902 | 7.942 | 962,993 | -0.03(-0.43%) |
Oct 21, 2003 | 7.941 | 7.980 | 7.907 | 7.976 | 1,073,093 | +0.06(+0.80%) |
Oct 20, 2003 | 7.950 | 7.950 | 7.880 | 7.913 | 622,137 | -0.02(-0.28%) |
Oct 17, 2003 | 8.043 | 8.047 | 7.857 | 7.935 | 1,092,700 | -0.10(-1.27%) |
Oct 16, 2003 | 7.933 | 8.040 | 7.944 | 8.037 | 673,416 | +0.10(+1.32%) |
Oct 15, 2003 | 8.029 | 8.048 | 7.899 | 7.933 | 1,087,421 | -0.10(-1.22%) |
Oct 14, 2003 | 8.016 | 8.020 | 7.946 | 8.031 | 1,196,389 | -0.02(-0.30%) |
Oct 13, 2003 | 8.045 | 8.081 | 7.992 | 8.055 | 567,465 | +0.01(+0.12%) |
Oct 10, 2003 | 8.007 | 8.064 | 8.004 | 8.045 | 721,679 | +0.09(+1.17%) |
Oct 09, 2003 | 7.983 | 7.994 | 7.910 | 7.952 | 2,429,353 | -0.21(-2.58%) |
Oct 08, 2003 | 8.215 | 8.275 | 8.162 | 8.163 | 965,256 | -0.05(-0.63%) |
Oct 07, 2003 | 8.036 | 8.211 | 8.036 | 8.215 | 1,477,671 | +0.15(+1.89%) |
Oct 06, 2003 | 8.080 | 8.089 | 8.027 | 8.063 | 1,210,340 | +0.01(+0.12%) |
Oct 03, 2003 | 7.976 | 8.073 | 7.944 | 8.053 | 1,869,429 | +0.13(+1.67%) |
Oct 02, 2003 | 7.938 | 7.941 | 7.864 | 7.921 | 1,128,143 | -0.02(-0.28%) |
Oct 01, 2003 | 7.811 | 7.950 | 7.784 | 7.943 | 1,492,753 | +0.15(+1.96%) |
Sep 30, 2003 | 7.710 | 7.813 | 7.654 | 7.791 | 2,017,611 | +0.08(+1.05%) |
Sep 29, 2003 | 7.698 | 7.710 | 7.651 | 7.710 | 1,018,797 | +0.00(+0.02%) |
Sep 26, 2003 | 7.824 | 7.846 | 7.699 | 7.708 | 1,399,244 | -0.12(-1.47%) |
Sep 25, 2003 | 8.016 | 8.049 | 7.819 | 7.824 | 2,072,284 | -0.11(-1.39%) |
Sep 24, 2003 | 7.624 | 8.019 | 7.756 | 7.934 | 3,551,463 | +0.31(+4.07%) |
Sep 23, 2003 | 7.585 | 7.646 | 7.556 | 7.624 | 1,056,503 | +0.04(+0.51%) |
Sep 22, 2003 | 7.472 | 7.634 | 7.459 | 7.585 | 1,523,294 | +0.08(+1.10%) |
Sep 19, 2003 | 7.443 | 7.544 | 7.458 | 7.503 | 2,274,384 | +0.06(+0.80%) |
Sep 18, 2003 | 7.552 | 7.552 | 7.413 | 7.443 | 1,840,396 | -0.08(-1.06%) |
Sep 17, 2003 | 7.667 | 7.667 | 7.519 | 7.523 | 880,796 | -0.11(-1.46%) |
Sep 16, 2003 | 7.527 | 7.634 | 7.519 | 7.634 | 739,778 | +0.11(+1.43%) |
Sep 15, 2003 | 7.620 | 7.641 | 7.506 | 7.527 | 1,160,946 | -0.09(-1.17%) |
Sep 12, 2003 | 7.636 | 7.646 | 7.568 | 7.616 | 1,478,048 | -0.00(-0.03%) |
Sep 11, 2003 | 7.559 | 7.646 | 7.539 | 7.618 | 1,610,017 | +0.13(+1.70%) |
Sep 10, 2003 | 7.597 | 7.597 | 7.486 | 7.491 | 985,616 | -0.11(-1.41%) |
Sep 09, 2003 | 7.632 | 7.632 | 7.537 | 7.598 | 960,354 | -0.05(-0.68%) |
Sep 08, 2003 | 7.638 | 7.677 | 7.629 | 7.650 | 873,255 | +0.03(+0.42%) |
Sep 05, 2003 | 7.573 | 7.661 | 7.525 | 7.618 | 976,190 | +0.05(+0.61%) |
Sep 04, 2003 | 7.625 | 7.628 | 7.500 | 7.572 | 1,617,558 | -0.04(-0.57%) |
Sep 03, 2003 | 7.572 | 7.675 | 7.552 | 7.616 | 1,324,210 | +0.06(+0.81%) |
Sep 02, 2003 | 7.689 | 7.712 | 7.532 | 7.555 | 2,189,547 | -0.10(-1.32%) |
Aug 29, 2003 | 7.711 | 7.711 | 7.529 | 7.655 | 2,952,703 | -0.06(-0.72%) |
Aug 28, 2003 | 7.327 | 7.732 | 7.247 | 7.711 | 5,914,456 | +0.60(+8.45%) |
Aug 27, 2003 | 7.108 | 7.122 | 7.076 | 7.110 | 814,057 | +0.02(+0.30%) |
Aug 26, 2003 | 7.161 | 7.171 | 7.051 | 7.089 | 1,375,867 | -0.05(-0.67%) |
Aug 25, 2003 | 7.169 | 7.205 | 7.105 | 7.137 | 1,764,231 | +0.00(+0.02%) |
Aug 22, 2003 | 7.094 | 7.186 | 6.990 | 7.136 | 2,849,390 | +0.11(+1.62%) |
Aug 21, 2003 | 6.969 | 7.035 | 6.929 | 7.022 | 982,977 | +0.07(+1.05%) |
Aug 20, 2003 | 6.896 | 6.975 | 6.869 | 6.949 | 897,763 | +0.05(+0.67%) |
Aug 19, 2003 | 6.919 | 6.972 | 6.864 | 6.902 | 693,777 | -0.02(-0.25%) |
Aug 18, 2003 | 7.020 | 7.045 | 6.874 | 6.919 | 1,435,441 | -0.10(-1.44%) |
Aug 15, 2003 | 6.975 | 7.075 | 6.975 | 7.020 | 821,975 | +0.08(+1.20%) |
Aug 14, 2003 | 6.898 | 6.962 | 6.869 | 6.937 | 2,200,482 | +0.07(+1.04%) |
Aug 13, 2003 | 6.789 | 6.865 | 6.743 | 6.865 | 1,254,078 | +0.07(+1.05%) |
Aug 12, 2003 | 6.779 | 6.793 | 6.710 | 6.793 | 1,373,227 | +0.01(+0.22%) |
Aug 11, 2003 | 6.577 | 6.779 | 6.576 | 6.779 | 1,958,414 | +0.23(+3.57%) |
Aug 08, 2003 | 6.556 | 6.597 | 6.474 | 6.545 | 1,128,520 | -0.01(-0.16%) |
Aug 07, 2003 | 6.315 | 6.556 | 6.283 | 6.556 | 1,631,509 | +0.25(+3.91%) |
Aug 06, 2003 | 6.233 | 6.323 | 6.210 | 6.309 | 1,868,675 | +0.05(+0.85%) |
Aug 05, 2003 | 6.362 | 6.362 | 6.233 | 6.256 | 1,692,968 | -0.10(-1.54%) |
Aug 04, 2003 | 6.442 | 6.461 | 6.332 | 6.355 | 1,525,180 | -0.08(-1.24%) |