Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.190 | 7.223 | 7.157 | 7.180 | 427,446 | -0.05(-0.65%) |
Oct 30, 2003 | 7.180 | 7.241 | 7.133 | 7.227 | 331,132 | +0.07(+0.98%) |
Oct 29, 2003 | 7.227 | 7.298 | 7.124 | 7.157 | 492,437 | -0.14(-1.93%) |
Oct 28, 2003 | 7.326 | 7.326 | 7.152 | 7.298 | 480,930 | -0.01(-0.13%) |
Oct 27, 2003 | 7.166 | 7.406 | 7.166 | 7.307 | 289,154 | +0.20(+2.77%) |
Oct 24, 2003 | 7.171 | 7.208 | 7.002 | 7.110 | 453,229 | -0.08(-1.17%) |
Oct 23, 2003 | 7.180 | 7.302 | 7.176 | 7.194 | 757,939 | -0.29(-3.89%) |
Oct 22, 2003 | 7.743 | 7.767 | 7.391 | 7.485 | 567,016 | -0.33(-4.26%) |
Oct 21, 2003 | 7.908 | 7.978 | 7.743 | 7.819 | 299,596 | -0.06(-0.72%) |
Oct 20, 2003 | 7.992 | 7.992 | 7.851 | 7.875 | 411,678 | -0.04(-0.47%) |
Oct 17, 2003 | 8.100 | 8.100 | 7.823 | 7.912 | 696,145 | -0.16(-1.98%) |
Oct 16, 2003 | 8.213 | 8.213 | 7.931 | 8.072 | 688,900 | -0.10(-1.21%) |
Oct 15, 2003 | 8.485 | 8.485 | 7.767 | 8.170 | 802,900 | -0.31(-3.71%) |
Oct 14, 2003 | 8.419 | 8.607 | 8.419 | 8.485 | 231,622 | +0.05(+0.61%) |
Oct 13, 2003 | 8.415 | 8.654 | 8.391 | 8.433 | 324,313 | +0.02(+0.22%) |
Oct 10, 2003 | 8.227 | 8.447 | 8.227 | 8.415 | 342,852 | +0.13(+1.53%) |
Oct 09, 2003 | 8.447 | 8.612 | 8.264 | 8.288 | 1,682,084 | -0.19(-2.21%) |
Oct 08, 2003 | 8.307 | 8.480 | 8.302 | 8.476 | 446,197 | +0.15(+1.75%) |
Oct 07, 2003 | 8.114 | 8.330 | 8.114 | 8.330 | 374,601 | +0.16(+2.01%) |
Oct 06, 2003 | 8.166 | 8.203 | 8.100 | 8.166 | 549,756 | -0.04(-0.46%) |
Oct 03, 2003 | 7.922 | 8.203 | 7.922 | 8.203 | 672,066 | +0.28(+3.55%) |
Oct 02, 2003 | 7.837 | 7.955 | 7.697 | 7.922 | 626,040 | -0.06(-0.71%) |
Oct 01, 2003 | 7.438 | 7.978 | 7.556 | 7.978 | 397,188 | +0.54(+7.26%) |
Sep 30, 2003 | 7.467 | 7.523 | 7.373 | 7.438 | 222,033 | -0.04(-0.50%) |
Sep 29, 2003 | 7.147 | 7.424 | 7.096 | 7.476 | 295,121 | +0.30(+4.12%) |
Sep 26, 2003 | 7.349 | 7.349 | 7.072 | 7.180 | 323,887 | -0.22(-2.92%) |
Sep 25, 2003 | 7.537 | 7.537 | 7.396 | 7.396 | 347,539 | -0.11(-1.50%) |
Sep 24, 2003 | 7.739 | 7.743 | 7.443 | 7.509 | 188,153 | -0.10(-1.30%) |
Sep 23, 2003 | 7.485 | 7.664 | 7.269 | 7.607 | 904,328 | +0.09(+1.25%) |
Sep 22, 2003 | 7.556 | 7.574 | 7.462 | 7.513 | 149,584 | -0.11(-1.48%) |
Sep 19, 2003 | 7.584 | 7.682 | 7.584 | 7.626 | 169,827 | +0.00(+0.06%) |
Sep 18, 2003 | 7.668 | 7.678 | 7.668 | 7.621 | 250,160 | -0.08(-1.04%) |
Sep 17, 2003 | 7.837 | 7.837 | 7.650 | 7.701 | 219,263 | -0.20(-2.50%) |
Sep 16, 2003 | 7.725 | 7.898 | 7.715 | 7.898 | 338,590 | +0.19(+2.50%) |
Sep 15, 2003 | 7.856 | 7.875 | 7.626 | 7.706 | 178,990 | -0.15(-1.91%) |
Sep 12, 2003 | 7.673 | 7.861 | 7.673 | 7.856 | 238,654 | +0.16(+2.07%) |
Sep 11, 2003 | 7.603 | 7.753 | 7.603 | 7.697 | 757,300 | +0.06(+0.74%) |
Sep 10, 2003 | 7.720 | 7.743 | 7.584 | 7.640 | 315,790 | -0.11(-1.39%) |
Sep 09, 2003 | 7.570 | 7.847 | 7.560 | 7.748 | 407,842 | +0.18(+2.36%) |
Sep 08, 2003 | 7.509 | 7.635 | 7.471 | 7.570 | 211,379 | +0.08(+1.13%) |
Sep 05, 2003 | 7.467 | 7.551 | 7.429 | 7.485 | 179,416 | -0.02(-0.25%) |
Sep 04, 2003 | 7.462 | 7.509 | 7.443 | 7.504 | 209,887 | +0.00(+0.00%) |
Sep 03, 2003 | 7.504 | 7.509 | 7.424 | 7.504 | 93,330 | +0.00(+0.00%) |
Sep 02, 2003 | 7.368 | 7.504 | 7.316 | 7.504 | 734,287 | +0.16(+2.17%) |
Aug 29, 2003 | 7.279 | 7.434 | 7.279 | 7.345 | 215,214 | +0.07(+0.97%) |
Aug 28, 2003 | 7.204 | 7.368 | 7.110 | 7.274 | 292,777 | +0.08(+1.04%) |
Aug 27, 2003 | 7.143 | 7.227 | 7.044 | 7.199 | 249,521 | +0.06(+0.79%) |
Aug 26, 2003 | 7.063 | 7.143 | 6.955 | 7.143 | 212,018 | +0.08(+1.13%) |
Aug 25, 2003 | 7.063 | 7.072 | 6.899 | 7.063 | 141,700 | -0.05(-0.66%) |
Aug 22, 2003 | 7.467 | 7.467 | 7.077 | 7.110 | 394,418 | -0.35(-4.72%) |
Aug 21, 2003 | 7.345 | 7.542 | 7.298 | 7.462 | 507,779 | +0.12(+1.60%) |
Aug 20, 2003 | 7.110 | 7.406 | 7.086 | 7.345 | 1,106,758 | +0.16(+2.29%) |
Aug 19, 2003 | 7.039 | 7.237 | 7.030 | 7.180 | 630,728 | +0.14(+2.00%) |
Aug 18, 2003 | 6.913 | 7.105 | 6.913 | 7.039 | 151,289 | +0.15(+2.18%) |
Aug 15, 2003 | 7.058 | 7.058 | 6.711 | 6.889 | 217,771 | -0.17(-2.39%) |
Aug 14, 2003 | 7.138 | 7.138 | 6.993 | 7.058 | 888,773 | +0.06(+0.80%) |
Aug 13, 2003 | 6.734 | 7.002 | 6.734 | 7.002 | 398,467 | +0.25(+3.68%) |
Aug 12, 2003 | 6.617 | 6.814 | 6.598 | 6.753 | 253,996 | +0.16(+2.49%) |
Aug 11, 2003 | 6.594 | 6.617 | 6.453 | 6.589 | 161,304 | -0.04(-0.57%) |
Aug 08, 2003 | 6.641 | 6.734 | 6.509 | 6.627 | 118,261 | +0.01(+0.21%) |
Aug 07, 2003 | 6.594 | 6.664 | 6.453 | 6.612 | 182,399 | +0.00(+0.00%) |
Aug 06, 2003 | 6.641 | 6.669 | 6.504 | 6.612 | 177,925 | +0.02(+0.28%) |
Aug 05, 2003 | 6.781 | 6.786 | 6.495 | 6.594 | 185,169 | -0.16(-2.36%) |
Aug 04, 2003 | 6.875 | 6.875 | 6.641 | 6.753 | 194,545 | -0.08(-1.10%) |