Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.425 | 8.020 | 7.690 | 7.749 | 3,658,201 | -0.68(-8.02%) |
Oct 30, 2003 | 8.568 | 8.610 | 8.408 | 8.425 | 1,504,339 | -0.24(-2.73%) |
Oct 29, 2003 | 9.016 | 9.016 | 8.577 | 8.661 | 1,980,553 | -0.24(-2.75%) |
Oct 28, 2003 | 8.416 | 8.923 | 8.349 | 8.906 | 4,272,304 | +0.98(+12.35%) |
Oct 27, 2003 | 7.749 | 7.960 | 7.597 | 7.927 | 1,058,332 | +0.31(+4.10%) |
Oct 24, 2003 | 7.657 | 7.682 | 7.429 | 7.614 | 1,829,278 | -0.21(-2.70%) |
Oct 23, 2003 | 7.724 | 7.935 | 7.690 | 7.825 | 2,006,259 | -0.39(-4.73%) |
Oct 22, 2003 | 8.298 | 8.357 | 8.155 | 8.214 | 1,274,879 | -0.18(-2.11%) |
Oct 21, 2003 | 8.408 | 8.442 | 8.281 | 8.391 | 1,618,772 | +0.30(+3.76%) |
Oct 20, 2003 | 7.893 | 8.138 | 7.817 | 8.087 | 1,574,823 | +0.35(+4.47%) |
Oct 17, 2003 | 7.851 | 7.927 | 7.682 | 7.741 | 1,174,898 | -0.16(-2.03%) |
Oct 16, 2003 | 7.606 | 7.927 | 7.783 | 7.901 | 872,822 | +0.30(+3.88%) |
Oct 15, 2003 | 7.665 | 7.673 | 7.538 | 7.606 | 732,919 | +0.10(+1.35%) |
Oct 14, 2003 | 7.657 | 7.572 | 7.471 | 7.505 | 748,319 | -0.15(-1.98%) |
Oct 13, 2003 | 7.707 | 7.707 | 7.640 | 7.657 | 903,266 | +0.00(+0.00%) |
Oct 10, 2003 | 7.640 | 7.716 | 7.606 | 7.657 | 1,152,272 | +0.05(+0.67%) |
Oct 09, 2003 | 7.597 | 7.682 | 7.597 | 7.606 | 1,100,268 | +0.12(+1.58%) |
Oct 08, 2003 | 7.454 | 7.496 | 7.445 | 7.488 | 960,483 | +0.09(+1.26%) |
Oct 07, 2003 | 7.471 | 7.429 | 7.133 | 7.395 | 1,200,841 | -0.08(-1.02%) |
Oct 06, 2003 | 7.521 | 7.538 | 7.386 | 7.471 | 939,279 | -0.05(-0.67%) |
Oct 03, 2003 | 7.513 | 7.572 | 7.445 | 7.521 | 1,340,507 | +0.16(+2.18%) |
Oct 02, 2003 | 7.327 | 7.429 | 7.201 | 7.361 | 1,561,674 | +0.25(+3.56%) |
Oct 01, 2003 | 7.049 | 7.133 | 6.973 | 7.108 | 1,023,149 | +0.11(+1.57%) |
Sep 30, 2003 | 6.947 | 7.032 | 6.888 | 6.998 | 1,372,610 | +0.14(+1.97%) |
Sep 29, 2003 | 6.838 | 6.931 | 6.855 | 6.863 | 1,008,460 | +0.03(+0.37%) |
Sep 26, 2003 | 6.568 | 6.897 | 6.711 | 6.838 | 2,213,803 | +0.27(+4.11%) |
Sep 25, 2003 | 6.669 | 6.703 | 6.492 | 6.568 | 1,403,054 | +0.04(+0.65%) |
Sep 24, 2003 | 6.627 | 6.660 | 6.534 | 6.525 | 2,419,926 | +0.12(+1.84%) |
Sep 23, 2003 | 6.357 | 6.416 | 6.306 | 6.407 | 1,394,762 | -0.03(-0.52%) |
Sep 22, 2003 | 6.449 | 6.584 | 6.357 | 6.441 | 1,863,158 | -0.31(-4.62%) |
Sep 19, 2003 | 6.762 | 6.829 | 6.728 | 6.753 | 2,053,288 | +0.04(+0.63%) |
Sep 18, 2003 | 6.424 | 6.787 | 6.475 | 6.711 | 3,405,523 | +0.29(+4.47%) |
Sep 17, 2003 | 6.441 | 6.542 | 6.416 | 6.424 | 1,839,703 | -0.02(-0.26%) |
Sep 16, 2003 | 6.289 | 6.441 | 6.340 | 6.441 | 1,277,959 | +0.15(+2.42%) |
Sep 15, 2003 | 6.627 | 6.627 | 6.255 | 6.289 | 1,982,567 | +0.02(+0.27%) |
Sep 12, 2003 | 6.247 | 6.584 | 6.120 | 6.272 | 6,368,713 | +0.28(+4.65%) |
Sep 11, 2003 | 5.951 | 6.019 | 5.943 | 5.994 | 373,982 | +0.06(+1.00%) |
Sep 10, 2003 | 6.078 | 6.078 | 5.926 | 5.934 | 291,888 | -0.19(-3.17%) |
Sep 09, 2003 | 6.272 | 6.272 | 6.086 | 6.129 | 268,788 | -0.19(-2.94%) |
Sep 08, 2003 | 6.289 | 6.340 | 6.289 | 6.314 | 243,674 | +0.11(+1.77%) |
Sep 05, 2003 | 6.289 | 6.297 | 6.171 | 6.205 | 362,491 | -0.14(-2.13%) |
Sep 04, 2003 | 6.281 | 6.373 | 6.272 | 6.340 | 407,151 | +0.14(+2.32%) |
Sep 03, 2003 | 6.179 | 6.213 | 6.137 | 6.196 | 667,410 | +0.08(+1.38%) |
Sep 02, 2003 | 6.061 | 6.145 | 6.019 | 6.112 | 283,003 | +0.06(+0.98%) |
Aug 29, 2003 | 6.010 | 6.069 | 5.994 | 6.053 | 252,203 | +0.00(+0.00%) |
Aug 28, 2003 | 6.120 | 6.120 | 5.968 | 6.053 | 428,474 | -0.09(-1.51%) |
Aug 27, 2003 | 6.078 | 6.162 | 6.036 | 6.145 | 320,319 | -0.17(-2.67%) |
Aug 26, 2003 | 6.120 | 6.331 | 6.112 | 6.314 | 253,507 | +0.03(+0.40%) |
Aug 25, 2003 | 6.441 | 6.458 | 6.289 | 6.289 | 228,511 | -0.30(-4.49%) |
Aug 22, 2003 | 6.432 | 6.652 | 6.432 | 6.584 | 959,772 | +0.38(+6.12%) |
Aug 21, 2003 | 6.120 | 6.205 | 6.103 | 6.205 | 501,920 | +0.11(+1.80%) |
Aug 20, 2003 | 6.078 | 6.120 | 6.069 | 6.095 | 229,222 | +0.12(+1.98%) |
Aug 19, 2003 | 5.985 | 6.019 | 5.918 | 5.977 | 130,425 | +0.06(+1.00%) |
Aug 18, 2003 | 5.825 | 5.960 | 5.791 | 5.918 | 138,362 | +0.09(+1.59%) |
Aug 15, 2003 | 5.782 | 5.842 | 5.740 | 5.825 | 32,695 | +0.03(+0.44%) |
Aug 14, 2003 | 5.698 | 5.825 | 5.698 | 5.799 | 99,033 | +0.06(+1.03%) |
Aug 13, 2003 | 5.850 | 5.850 | 5.715 | 5.740 | 81,738 | -0.05(-0.87%) |
Aug 12, 2003 | 5.808 | 5.867 | 5.757 | 5.791 | 218,205 | -0.02(-0.29%) |
Aug 11, 2003 | 5.749 | 5.833 | 5.749 | 5.808 | 244,977 | +0.14(+2.53%) |
Aug 08, 2003 | 5.639 | 5.698 | 5.538 | 5.664 | 122,607 | +0.14(+2.60%) |
Aug 07, 2003 | 5.529 | 5.538 | 5.453 | 5.521 | 202,213 | -0.08(-1.36%) |
Aug 06, 2003 | 5.614 | 5.664 | 5.571 | 5.597 | 193,684 | -0.14(-2.50%) |
Aug 05, 2003 | 5.799 | 5.825 | 5.723 | 5.740 | 125,213 | -0.14(-2.44%) |
Aug 04, 2003 | 5.791 | 5.884 | 5.782 | 5.884 | 189,182 | +0.09(+1.60%) |