Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.699 | 7.699 | 7.638 | 7.638 | 14,178 | +0.01(+0.11%) |
Oct 30, 2003 | 7.654 | 7.687 | 7.614 | 7.630 | 85,071 | -0.01(-0.16%) |
Oct 29, 2003 | 7.618 | 7.747 | 7.618 | 7.642 | 83,081 | -0.33(-4.14%) |
Oct 28, 2003 | 7.819 | 7.972 | 7.819 | 7.972 | 415,903 | -0.03(-0.40%) |
Oct 27, 2003 | 7.859 | 8.008 | 7.859 | 8.004 | 37,560 | +0.18(+2.26%) |
Oct 24, 2003 | 7.771 | 7.855 | 7.751 | 7.827 | 81,339 | +0.06(+0.78%) |
Oct 23, 2003 | 7.815 | 7.847 | 7.723 | 7.767 | 35,321 | -0.29(-3.64%) |
Oct 22, 2003 | 8.000 | 8.068 | 8.000 | 8.060 | 24,128 | +0.02(+0.30%) |
Oct 21, 2003 | 7.960 | 8.040 | 7.948 | 8.036 | 51,739 | +0.14(+1.73%) |
Oct 20, 2003 | 7.859 | 7.875 | 7.859 | 7.900 | 114,671 | -0.02(-0.20%) |
Oct 17, 2003 | 7.912 | 7.980 | 7.912 | 7.916 | 37,311 | -0.23(-2.77%) |
Oct 16, 2003 | 8.068 | 8.141 | 8.048 | 8.141 | 25,372 | +0.03(+0.35%) |
Oct 15, 2003 | 8.161 | 8.181 | 8.093 | 8.113 | 24,625 | -0.03(-0.35%) |
Oct 14, 2003 | 8.044 | 8.197 | 8.028 | 8.141 | 36,316 | +0.04(+0.50%) |
Oct 13, 2003 | 8.012 | 8.153 | 8.064 | 8.101 | 25,123 | +0.09(+1.10%) |
Oct 10, 2003 | 8.101 | 8.101 | 8.028 | 8.012 | 41,540 | -0.25(-3.02%) |
Oct 09, 2003 | 8.048 | 8.048 | 8.048 | 8.261 | 68,902 | +0.26(+3.21%) |
Oct 08, 2003 | 8.004 | 8.040 | 7.960 | 8.004 | 14,427 | -0.00(-0.05%) |
Oct 07, 2003 | 7.960 | 8.040 | 7.960 | 8.008 | 24,128 | +0.04(+0.45%) |
Oct 06, 2003 | 7.964 | 8.081 | 7.952 | 7.972 | 446,250 | -0.10(-1.25%) |
Oct 03, 2003 | 8.060 | 8.129 | 8.040 | 8.072 | 169,396 | +0.24(+3.08%) |
Oct 02, 2003 | 7.863 | 7.863 | 7.759 | 7.831 | 80,593 | -0.17(-2.11%) |
Oct 01, 2003 | 7.839 | 8.040 | 7.839 | 8.000 | 129,845 | +0.26(+3.38%) |
Sep 30, 2003 | 7.803 | 7.847 | 7.683 | 7.739 | 39,301 | -0.02(-0.26%) |
Sep 29, 2003 | 7.687 | 7.777 | 7.679 | 7.759 | 67,161 | +0.16(+2.06%) |
Sep 26, 2003 | 7.626 | 7.679 | 7.469 | 7.602 | 115,169 | -0.17(-2.22%) |
Sep 25, 2003 | 7.847 | 7.851 | 7.775 | 7.775 | 51,739 | +0.00(+0.00%) |
Sep 24, 2003 | 7.791 | 7.803 | 7.759 | 7.775 | 33,331 | -0.18(-2.32%) |
Sep 23, 2003 | 7.968 | 8.020 | 7.900 | 7.960 | 48,754 | -0.01(-0.10%) |
Sep 22, 2003 | 7.835 | 7.960 | 7.803 | 7.968 | 44,028 | +0.01(+0.15%) |
Sep 19, 2003 | 7.976 | 7.996 | 7.976 | 7.956 | 53,977 | -0.04(-0.55%) |
Sep 18, 2003 | 7.867 | 7.992 | 7.867 | 8.000 | 61,191 | +0.25(+3.16%) |
Sep 17, 2003 | 7.847 | 7.847 | 7.703 | 7.755 | 54,475 | -0.13(-1.68%) |
Sep 16, 2003 | 7.767 | 7.996 | 7.759 | 7.888 | 71,141 | +0.04(+0.46%) |
Sep 15, 2003 | 7.783 | 8.000 | 7.783 | 7.851 | 73,380 | -0.25(-3.12%) |
Sep 12, 2003 | 8.016 | 8.121 | 7.988 | 8.105 | 143,277 | +0.35(+4.46%) |
Sep 11, 2003 | 7.530 | 7.791 | 7.530 | 7.759 | 70,146 | +0.34(+4.55%) |
Sep 10, 2003 | 7.397 | 7.457 | 7.337 | 7.421 | 228,100 | +0.03(+0.44%) |
Sep 09, 2003 | 7.329 | 7.433 | 7.289 | 7.389 | 408,441 | +0.19(+2.68%) |
Sep 08, 2003 | 7.196 | 7.236 | 7.196 | 7.196 | 120,890 | +0.06(+0.85%) |
Sep 05, 2003 | 6.987 | 7.136 | 6.987 | 7.136 | 107,458 | +0.23(+3.26%) |
Sep 04, 2003 | 6.762 | 6.911 | 6.750 | 6.911 | 36,565 | +0.12(+1.72%) |
Sep 03, 2003 | 6.786 | 6.802 | 6.762 | 6.794 | 86,563 | -0.14(-2.09%) |
Sep 02, 2003 | 6.891 | 6.939 | 6.834 | 6.939 | 353,716 | +0.06(+0.82%) |
Aug 29, 2003 | 6.846 | 6.891 | 6.826 | 6.883 | 30,844 | +0.08(+1.12%) |
Aug 28, 2003 | 6.834 | 6.874 | 6.633 | 6.806 | 206,459 | +0.11(+1.68%) |
Aug 27, 2003 | 6.694 | 6.722 | 6.633 | 6.694 | 137,059 | +0.04(+0.60%) |
Aug 26, 2003 | 6.597 | 6.653 | 6.597 | 6.653 | 49,997 | +0.13(+1.97%) |
Aug 25, 2003 | 6.581 | 6.653 | 6.525 | 6.525 | 32,336 | -0.06(-0.98%) |
Aug 22, 2003 | 6.673 | 6.673 | 6.565 | 6.589 | 48,256 | +0.06(+0.86%) |
Aug 21, 2003 | 6.476 | 6.537 | 6.432 | 6.533 | 57,460 | -0.03(-0.43%) |
Aug 20, 2003 | 6.621 | 6.621 | 6.553 | 6.561 | 37,063 | -0.15(-2.28%) |
Aug 19, 2003 | 6.665 | 6.778 | 6.637 | 6.714 | 302,972 | -0.17(-2.51%) |
Aug 18, 2003 | 6.762 | 6.887 | 6.754 | 6.887 | 37,311 | +0.10(+1.54%) |
Aug 15, 2003 | 6.939 | 6.955 | 6.774 | 6.782 | 12,188 | -0.15(-2.20%) |
Aug 14, 2003 | 6.931 | 6.979 | 6.842 | 6.935 | 17,660 | -0.04(-0.58%) |
Aug 13, 2003 | 6.935 | 6.975 | 6.858 | 6.975 | 23,879 | +0.02(+0.29%) |
Aug 12, 2003 | 6.955 | 6.955 | 6.907 | 6.955 | 34,326 | -0.01(-0.17%) |
Aug 11, 2003 | 6.911 | 7.035 | 6.883 | 6.967 | 25,869 | -0.15(-2.09%) |
Aug 08, 2003 | 6.991 | 7.124 | 6.991 | 7.116 | 261,432 | +0.13(+1.90%) |
Aug 07, 2003 | 7.015 | 7.067 | 6.955 | 6.983 | 26,367 | -0.07(-1.03%) |
Aug 06, 2003 | 7.023 | 7.096 | 6.935 | 7.055 | 156,461 | +0.02(+0.29%) |
Aug 05, 2003 | 7.035 | 7.088 | 6.995 | 7.035 | 221,384 | +0.00(+0.00%) |
Aug 04, 2003 | 6.915 | 7.108 | 6.915 | 7.035 | 345,508 | +0.09(+1.27%) |