Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.543 | 7.543 | 7.484 | 7.484 | 14,471 | +0.01(+0.11%) |
Oct 30, 2003 | 7.499 | 7.531 | 7.460 | 7.476 | 86,829 | -0.01(-0.16%) |
Oct 29, 2003 | 7.464 | 7.590 | 7.464 | 7.488 | 84,798 | -0.32(-4.14%) |
Oct 28, 2003 | 7.661 | 7.811 | 7.661 | 7.811 | 424,498 | -0.03(-0.40%) |
Oct 27, 2003 | 7.700 | 7.846 | 7.700 | 7.842 | 38,336 | +0.17(+2.26%) |
Oct 24, 2003 | 7.614 | 7.696 | 7.594 | 7.669 | 83,020 | +0.06(+0.78%) |
Oct 23, 2003 | 7.657 | 7.688 | 7.566 | 7.610 | 36,051 | -0.29(-3.64%) |
Oct 22, 2003 | 7.838 | 7.905 | 7.838 | 7.897 | 24,627 | +0.02(+0.30%) |
Oct 21, 2003 | 7.799 | 7.878 | 7.787 | 7.874 | 52,808 | +0.13(+1.73%) |
Oct 20, 2003 | 7.700 | 7.716 | 7.700 | 7.740 | 117,041 | -0.02(-0.20%) |
Oct 17, 2003 | 7.751 | 7.818 | 7.751 | 7.755 | 38,083 | -0.22(-2.77%) |
Oct 16, 2003 | 7.905 | 7.976 | 7.885 | 7.976 | 25,896 | +0.03(+0.35%) |
Oct 15, 2003 | 7.996 | 8.015 | 7.929 | 7.948 | 25,134 | -0.03(-0.35%) |
Oct 14, 2003 | 7.881 | 8.031 | 7.866 | 7.976 | 37,067 | +0.04(+0.50%) |
Oct 13, 2003 | 7.850 | 7.988 | 7.901 | 7.937 | 25,642 | +0.09(+1.10%) |
Oct 10, 2003 | 7.937 | 7.937 | 7.866 | 7.850 | 42,399 | -0.24(-3.02%) |
Oct 09, 2003 | 7.885 | 7.885 | 7.885 | 8.094 | 70,326 | +0.25(+3.21%) |
Oct 08, 2003 | 7.842 | 7.878 | 7.799 | 7.842 | 14,725 | -0.00(-0.05%) |
Oct 07, 2003 | 7.799 | 7.878 | 7.799 | 7.846 | 24,627 | +0.04(+0.45%) |
Oct 06, 2003 | 7.803 | 7.917 | 7.791 | 7.811 | 455,472 | -0.10(-1.25%) |
Oct 03, 2003 | 7.897 | 7.964 | 7.878 | 7.909 | 172,896 | +0.24(+3.08%) |
Oct 02, 2003 | 7.704 | 7.704 | 7.602 | 7.673 | 82,259 | -0.17(-2.11%) |
Oct 01, 2003 | 7.681 | 7.878 | 7.681 | 7.838 | 132,528 | +0.26(+3.38%) |
Sep 30, 2003 | 7.645 | 7.688 | 7.527 | 7.582 | 40,114 | -0.02(-0.26%) |
Sep 29, 2003 | 7.531 | 7.619 | 7.523 | 7.602 | 68,549 | +0.15(+2.06%) |
Sep 26, 2003 | 7.472 | 7.523 | 7.318 | 7.448 | 117,549 | -0.17(-2.22%) |
Sep 25, 2003 | 7.688 | 7.692 | 7.618 | 7.618 | 52,808 | +0.00(+0.00%) |
Sep 24, 2003 | 7.633 | 7.645 | 7.602 | 7.618 | 34,020 | -0.18(-2.32%) |
Sep 23, 2003 | 7.807 | 7.858 | 7.740 | 7.799 | 49,761 | -0.01(-0.10%) |
Sep 22, 2003 | 7.677 | 7.799 | 7.645 | 7.807 | 44,937 | +0.01(+0.15%) |
Sep 19, 2003 | 7.815 | 7.834 | 7.815 | 7.795 | 55,093 | -0.04(-0.55%) |
Sep 18, 2003 | 7.708 | 7.830 | 7.708 | 7.838 | 62,456 | +0.24(+3.16%) |
Sep 17, 2003 | 7.688 | 7.688 | 7.547 | 7.598 | 55,601 | -0.13(-1.68%) |
Sep 16, 2003 | 7.610 | 7.834 | 7.602 | 7.728 | 72,611 | +0.04(+0.46%) |
Sep 15, 2003 | 7.625 | 7.838 | 7.625 | 7.692 | 74,896 | -0.25(-3.12%) |
Sep 12, 2003 | 7.854 | 7.956 | 7.826 | 7.941 | 146,238 | +0.34(+4.46%) |
Sep 11, 2003 | 7.377 | 7.633 | 7.377 | 7.602 | 71,596 | +0.33(+4.55%) |
Sep 10, 2003 | 7.247 | 7.306 | 7.188 | 7.271 | 232,814 | +0.03(+0.44%) |
Sep 09, 2003 | 7.180 | 7.283 | 7.141 | 7.239 | 416,882 | +0.19(+2.68%) |
Sep 08, 2003 | 7.050 | 7.090 | 7.050 | 7.050 | 123,388 | +0.06(+0.85%) |
Sep 05, 2003 | 6.846 | 6.991 | 6.846 | 6.991 | 109,679 | +0.22(+3.26%) |
Sep 04, 2003 | 6.625 | 6.771 | 6.613 | 6.771 | 37,321 | +0.11(+1.72%) |
Sep 03, 2003 | 6.649 | 6.664 | 6.625 | 6.657 | 88,352 | -0.14(-2.09%) |
Sep 02, 2003 | 6.751 | 6.798 | 6.696 | 6.798 | 361,027 | +0.06(+0.82%) |
Aug 29, 2003 | 6.708 | 6.751 | 6.688 | 6.743 | 31,481 | +0.07(+1.12%) |
Aug 28, 2003 | 6.696 | 6.735 | 6.499 | 6.668 | 210,726 | +0.11(+1.68%) |
Aug 27, 2003 | 6.558 | 6.586 | 6.499 | 6.558 | 139,891 | +0.04(+0.60%) |
Aug 26, 2003 | 6.464 | 6.519 | 6.464 | 6.519 | 51,031 | +0.13(+1.97%) |
Aug 25, 2003 | 6.448 | 6.519 | 6.393 | 6.393 | 33,005 | -0.06(-0.98%) |
Aug 22, 2003 | 6.538 | 6.538 | 6.432 | 6.456 | 49,254 | +0.06(+0.86%) |
Aug 21, 2003 | 6.345 | 6.404 | 6.302 | 6.400 | 58,647 | -0.03(-0.43%) |
Aug 20, 2003 | 6.487 | 6.487 | 6.420 | 6.428 | 37,829 | -0.15(-2.28%) |
Aug 19, 2003 | 6.530 | 6.641 | 6.503 | 6.578 | 309,234 | -0.17(-2.51%) |
Aug 18, 2003 | 6.625 | 6.747 | 6.617 | 6.747 | 38,083 | +0.10(+1.54%) |
Aug 15, 2003 | 6.798 | 6.814 | 6.637 | 6.645 | 12,440 | -0.15(-2.20%) |
Aug 14, 2003 | 6.790 | 6.838 | 6.704 | 6.794 | 18,025 | -0.04(-0.58%) |
Aug 13, 2003 | 6.794 | 6.834 | 6.720 | 6.834 | 24,373 | +0.02(+0.29%) |
Aug 12, 2003 | 6.814 | 6.814 | 6.767 | 6.814 | 35,036 | -0.01(-0.17%) |
Aug 11, 2003 | 6.771 | 6.893 | 6.743 | 6.826 | 26,404 | -0.15(-2.09%) |
Aug 08, 2003 | 6.850 | 6.979 | 6.850 | 6.972 | 266,835 | +0.13(+1.90%) |
Aug 07, 2003 | 6.873 | 6.924 | 6.814 | 6.842 | 26,911 | -0.07(-1.03%) |
Aug 06, 2003 | 6.881 | 6.952 | 6.794 | 6.913 | 159,694 | +0.02(+0.29%) |
Aug 05, 2003 | 6.893 | 6.944 | 6.853 | 6.893 | 225,959 | +0.00(+0.00%) |
Aug 04, 2003 | 6.775 | 6.964 | 6.775 | 6.893 | 352,648 | +0.09(+1.27%) |