Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.706 | 7.706 | 7.534 | 7.510 | 23,030 | -0.30(-3.87%) |
Oct 30, 2003 | 7.714 | 7.812 | 7.673 | 7.812 | 18,988 | -0.07(-0.83%) |
Oct 29, 2003 | 7.632 | 7.877 | 7.632 | 7.877 | 35,648 | +0.20(+2.66%) |
Oct 28, 2003 | 7.306 | 7.673 | 7.306 | 7.673 | 29,033 | +0.33(+4.56%) |
Oct 27, 2003 | 6.857 | 7.347 | 6.857 | 7.339 | 16,170 | +0.52(+7.66%) |
Oct 24, 2003 | 7.143 | 7.143 | 6.759 | 6.816 | 31,483 | -0.37(-5.11%) |
Oct 23, 2003 | 6.939 | 7.347 | 6.906 | 7.183 | 21,805 | +0.24(+3.53%) |
Oct 22, 2003 | 7.347 | 7.347 | 6.939 | 6.939 | 48,634 | -0.47(-6.39%) |
Oct 21, 2003 | 7.469 | 7.551 | 7.388 | 7.412 | 16,538 | -0.06(-0.77%) |
Oct 20, 2003 | 7.265 | 7.469 | 7.241 | 7.469 | 12,617 | +0.29(+3.98%) |
Oct 17, 2003 | 7.877 | 7.877 | 7.183 | 7.183 | 26,460 | -0.57(-7.37%) |
Oct 16, 2003 | 7.551 | 7.755 | 7.551 | 7.755 | 13,107 | +0.16(+2.15%) |
Oct 15, 2003 | 7.714 | 7.885 | 7.632 | 7.592 | 25,235 | -0.12(-1.59%) |
Oct 14, 2003 | 7.551 | 7.755 | 7.551 | 7.714 | 33,933 | +0.16(+2.16%) |
Oct 13, 2003 | 7.298 | 7.298 | 7.298 | 7.551 | 25,113 | +0.29(+4.05%) |
Oct 10, 2003 | 7.020 | 7.265 | 7.020 | 7.257 | 30,381 | +0.32(+4.59%) |
Oct 09, 2003 | 7.265 | 7.347 | 6.898 | 6.939 | 39,446 | -0.24(-3.41%) |
Oct 08, 2003 | 7.428 | 7.428 | 7.183 | 7.183 | 19,110 | -0.37(-4.86%) |
Oct 07, 2003 | 7.339 | 7.551 | 7.339 | 7.551 | 17,640 | +0.04(+0.54%) |
Oct 06, 2003 | 7.494 | 7.510 | 7.396 | 7.510 | 24,990 | +0.02(+0.22%) |
Oct 03, 2003 | 7.436 | 7.551 | 7.428 | 7.494 | 25,848 | +0.14(+1.89%) |
Oct 02, 2003 | 7.061 | 7.355 | 6.947 | 7.355 | 33,688 | -0.32(-4.15%) |
Oct 01, 2003 | 6.612 | 7.673 | 6.612 | 7.673 | 62,109 | +1.10(+16.77%) |
Sep 30, 2003 | 6.816 | 6.881 | 6.449 | 6.571 | 25,480 | -0.26(-3.82%) |
Sep 29, 2003 | 6.636 | 6.841 | 6.351 | 6.832 | 34,913 | +0.20(+3.08%) |
Sep 26, 2003 | 6.767 | 6.979 | 6.612 | 6.628 | 31,361 | -0.22(-3.22%) |
Sep 25, 2003 | 6.906 | 7.102 | 6.816 | 6.849 | 39,813 | -0.13(-1.87%) |
Sep 24, 2003 | 7.224 | 7.249 | 6.939 | 6.979 | 31,851 | -0.29(-3.93%) |
Sep 23, 2003 | 6.939 | 7.265 | 6.939 | 7.265 | 20,948 | +0.33(+4.71%) |
Sep 22, 2003 | 6.898 | 7.102 | 6.775 | 6.939 | 25,725 | -0.15(-2.07%) |
Sep 19, 2003 | 6.955 | 7.134 | 6.939 | 7.085 | 22,050 | +0.26(+3.83%) |
Sep 18, 2003 | 6.841 | 6.930 | 6.743 | 6.824 | 30,871 | -0.02(-0.24%) |
Sep 17, 2003 | 7.265 | 7.322 | 6.816 | 6.841 | 46,061 | -0.51(-6.89%) |
Sep 16, 2003 | 6.857 | 7.347 | 6.898 | 7.347 | 26,460 | +0.49(+7.14%) |
Sep 15, 2003 | 7.339 | 7.347 | 6.857 | 6.857 | 21,315 | -0.48(-6.56%) |
Sep 12, 2003 | 6.979 | 7.347 | 6.841 | 7.339 | 18,988 | +0.32(+4.53%) |
Sep 11, 2003 | 6.979 | 7.053 | 6.783 | 7.020 | 17,273 | +0.12(+1.78%) |
Sep 10, 2003 | 6.734 | 7.102 | 6.620 | 6.898 | 43,366 | +0.11(+1.56%) |
Sep 09, 2003 | 7.102 | 7.102 | 6.775 | 6.792 | 21,805 | -0.21(-3.03%) |
Sep 08, 2003 | 7.061 | 7.265 | 6.636 | 7.004 | 28,053 | -0.02(-0.23%) |
Sep 05, 2003 | 7.469 | 7.469 | 6.939 | 7.020 | 21,560 | -0.45(-6.01%) |
Sep 04, 2003 | 7.551 | 7.592 | 7.388 | 7.469 | 20,948 | -0.08(-1.08%) |
Sep 03, 2003 | 7.551 | 7.877 | 7.518 | 7.551 | 27,930 | -0.08(-1.07%) |
Sep 02, 2003 | 7.183 | 7.632 | 7.102 | 7.632 | 43,611 | +0.41(+5.65%) |
Aug 29, 2003 | 6.939 | 7.347 | 6.865 | 7.224 | 24,500 | +0.24(+3.51%) |
Aug 28, 2003 | 6.939 | 7.045 | 6.620 | 6.979 | 25,848 | +0.04(+0.59%) |
Aug 27, 2003 | 6.792 | 6.939 | 6.612 | 6.939 | 23,275 | +0.08(+1.19%) |
Aug 26, 2003 | 6.571 | 6.857 | 6.261 | 6.857 | 31,728 | +0.33(+5.00%) |
Aug 25, 2003 | 6.326 | 6.612 | 6.220 | 6.530 | 12,372 | +0.20(+3.23%) |
Aug 22, 2003 | 6.939 | 6.939 | 6.285 | 6.326 | 34,301 | -0.61(-8.82%) |
Aug 21, 2003 | 6.816 | 6.939 | 6.571 | 6.939 | 27,930 | +0.16(+2.29%) |
Aug 20, 2003 | 6.775 | 6.898 | 6.612 | 6.783 | 18,498 | -0.07(-0.95%) |
Aug 19, 2003 | 6.490 | 6.857 | 6.375 | 6.849 | 46,796 | +0.38(+5.80%) |
Aug 18, 2003 | 6.465 | 6.530 | 6.326 | 6.473 | 35,281 | +0.02(+0.38%) |
Aug 15, 2003 | 6.473 | 6.490 | 6.326 | 6.449 | 20,458 | +0.00(+0.00%) |
Aug 14, 2003 | 6.204 | 6.449 | 6.139 | 6.449 | 22,418 | +0.20(+3.27%) |
Aug 13, 2003 | 6.261 | 6.408 | 6.000 | 6.245 | 17,395 | -0.04(-0.65%) |
Aug 12, 2003 | 5.983 | 6.285 | 5.943 | 6.285 | 22,295 | +0.38(+6.50%) |
Aug 11, 2003 | 5.755 | 5.959 | 5.755 | 5.902 | 15,435 | +0.15(+2.55%) |
Aug 08, 2003 | 5.804 | 5.894 | 5.714 | 5.755 | 16,415 | -0.05(-0.84%) |
Aug 07, 2003 | 5.779 | 5.918 | 5.714 | 5.804 | 23,520 | +0.01(+0.14%) |
Aug 06, 2003 | 5.943 | 5.959 | 5.763 | 5.796 | 22,418 | -0.20(-3.40%) |
Aug 05, 2003 | 6.024 | 6.024 | 5.779 | 6.000 | 36,996 | +0.00(+0.00%) |
Aug 04, 2003 | 6.024 | 6.285 | 5.804 | 6.000 | 37,363 | +0.06(+0.96%) |