Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.548 | 7.548 | 7.489 | 7.489 | 14,461 | +0.01(+0.11%) |
Oct 30, 2003 | 7.505 | 7.536 | 7.465 | 7.481 | 86,770 | -0.01(-0.16%) |
Oct 29, 2003 | 7.469 | 7.595 | 7.469 | 7.493 | 84,740 | -0.32(-4.14%) |
Oct 28, 2003 | 7.666 | 7.816 | 7.666 | 7.816 | 424,210 | -0.03(-0.40%) |
Oct 27, 2003 | 7.706 | 7.851 | 7.706 | 7.847 | 38,310 | +0.17(+2.26%) |
Oct 24, 2003 | 7.619 | 7.702 | 7.599 | 7.674 | 82,964 | +0.06(+0.78%) |
Oct 23, 2003 | 7.662 | 7.694 | 7.572 | 7.615 | 36,027 | -0.29(-3.64%) |
Oct 22, 2003 | 7.843 | 7.910 | 7.843 | 7.903 | 24,610 | +0.02(+0.30%) |
Oct 21, 2003 | 7.804 | 7.883 | 7.792 | 7.879 | 52,772 | +0.13(+1.73%) |
Oct 20, 2003 | 7.706 | 7.721 | 7.706 | 7.745 | 116,962 | -0.02(-0.20%) |
Oct 17, 2003 | 7.757 | 7.824 | 7.757 | 7.761 | 38,057 | -0.22(-2.77%) |
Oct 16, 2003 | 7.910 | 7.981 | 7.891 | 7.981 | 25,878 | +0.03(+0.35%) |
Oct 15, 2003 | 8.001 | 8.021 | 7.934 | 7.954 | 25,117 | -0.03(-0.35%) |
Oct 14, 2003 | 7.887 | 8.037 | 7.871 | 7.981 | 37,042 | +0.04(+0.50%) |
Oct 13, 2003 | 7.855 | 7.993 | 7.907 | 7.942 | 25,625 | +0.09(+1.10%) |
Oct 10, 2003 | 7.942 | 7.942 | 7.871 | 7.855 | 42,370 | -0.24(-3.02%) |
Oct 09, 2003 | 7.891 | 7.891 | 7.891 | 8.100 | 70,278 | +0.25(+3.21%) |
Oct 08, 2003 | 7.847 | 7.883 | 7.804 | 7.847 | 14,715 | -0.00(-0.05%) |
Oct 07, 2003 | 7.804 | 7.883 | 7.804 | 7.851 | 24,610 | +0.04(+0.45%) |
Oct 06, 2003 | 7.808 | 7.922 | 7.796 | 7.816 | 455,163 | -0.10(-1.25%) |
Oct 03, 2003 | 7.903 | 7.970 | 7.883 | 7.914 | 172,779 | +0.24(+3.08%) |
Oct 02, 2003 | 7.709 | 7.709 | 7.607 | 7.678 | 82,203 | -0.17(-2.11%) |
Oct 01, 2003 | 7.686 | 7.883 | 7.686 | 7.843 | 132,439 | +0.26(+3.38%) |
Sep 30, 2003 | 7.650 | 7.694 | 7.532 | 7.587 | 40,086 | -0.02(-0.26%) |
Sep 29, 2003 | 7.536 | 7.624 | 7.528 | 7.607 | 68,502 | +0.15(+2.06%) |
Sep 26, 2003 | 7.477 | 7.528 | 7.323 | 7.453 | 117,469 | -0.17(-2.22%) |
Sep 25, 2003 | 7.694 | 7.698 | 7.623 | 7.623 | 52,772 | +0.00(+0.00%) |
Sep 24, 2003 | 7.638 | 7.650 | 7.607 | 7.623 | 33,997 | -0.18(-2.32%) |
Sep 23, 2003 | 7.812 | 7.863 | 7.745 | 7.804 | 49,728 | -0.01(-0.10%) |
Sep 22, 2003 | 7.682 | 7.804 | 7.650 | 7.812 | 44,907 | +0.01(+0.15%) |
Sep 19, 2003 | 7.820 | 7.840 | 7.820 | 7.800 | 55,056 | -0.04(-0.55%) |
Sep 18, 2003 | 7.713 | 7.836 | 7.713 | 7.843 | 62,413 | +0.24(+3.16%) |
Sep 17, 2003 | 7.694 | 7.694 | 7.552 | 7.603 | 55,563 | -0.13(-1.68%) |
Sep 16, 2003 | 7.615 | 7.840 | 7.607 | 7.733 | 72,562 | +0.04(+0.46%) |
Sep 15, 2003 | 7.631 | 7.843 | 7.631 | 7.698 | 74,845 | -0.25(-3.12%) |
Sep 12, 2003 | 7.859 | 7.962 | 7.832 | 7.946 | 146,139 | +0.34(+4.46%) |
Sep 11, 2003 | 7.382 | 7.638 | 7.382 | 7.607 | 71,547 | +0.33(+4.55%) |
Sep 10, 2003 | 7.252 | 7.311 | 7.193 | 7.276 | 232,656 | +0.03(+0.44%) |
Sep 09, 2003 | 7.185 | 7.288 | 7.146 | 7.244 | 416,599 | +0.19(+2.68%) |
Sep 08, 2003 | 7.055 | 7.095 | 7.055 | 7.055 | 123,305 | +0.06(+0.85%) |
Sep 05, 2003 | 6.850 | 6.996 | 6.850 | 6.996 | 109,604 | +0.22(+3.26%) |
Sep 04, 2003 | 6.630 | 6.775 | 6.618 | 6.775 | 37,296 | +0.11(+1.72%) |
Sep 03, 2003 | 6.653 | 6.669 | 6.630 | 6.661 | 88,292 | -0.14(-2.09%) |
Sep 02, 2003 | 6.756 | 6.803 | 6.700 | 6.803 | 360,782 | +0.06(+0.82%) |
Aug 29, 2003 | 6.712 | 6.756 | 6.693 | 6.748 | 31,460 | +0.07(+1.12%) |
Aug 28, 2003 | 6.700 | 6.740 | 6.503 | 6.673 | 210,583 | +0.11(+1.68%) |
Aug 27, 2003 | 6.562 | 6.590 | 6.503 | 6.562 | 139,796 | +0.04(+0.60%) |
Aug 26, 2003 | 6.468 | 6.523 | 6.468 | 6.523 | 50,996 | +0.13(+1.97%) |
Aug 25, 2003 | 6.452 | 6.523 | 6.397 | 6.397 | 32,982 | -0.06(-0.98%) |
Aug 22, 2003 | 6.543 | 6.543 | 6.436 | 6.460 | 49,220 | +0.06(+0.86%) |
Aug 21, 2003 | 6.350 | 6.409 | 6.306 | 6.405 | 58,608 | -0.03(-0.43%) |
Aug 20, 2003 | 6.492 | 6.492 | 6.425 | 6.432 | 37,803 | -0.15(-2.28%) |
Aug 19, 2003 | 6.535 | 6.645 | 6.507 | 6.582 | 309,024 | -0.17(-2.51%) |
Aug 18, 2003 | 6.630 | 6.752 | 6.622 | 6.752 | 38,057 | +0.10(+1.54%) |
Aug 15, 2003 | 6.803 | 6.819 | 6.641 | 6.649 | 12,432 | -0.15(-2.20%) |
Aug 14, 2003 | 6.795 | 6.842 | 6.708 | 6.799 | 18,013 | -0.04(-0.58%) |
Aug 13, 2003 | 6.799 | 6.838 | 6.724 | 6.838 | 24,356 | +0.02(+0.29%) |
Aug 12, 2003 | 6.819 | 6.819 | 6.771 | 6.819 | 35,012 | -0.01(-0.17%) |
Aug 11, 2003 | 6.775 | 6.898 | 6.748 | 6.831 | 26,386 | -0.15(-2.09%) |
Aug 08, 2003 | 6.854 | 6.984 | 6.854 | 6.976 | 266,654 | +0.13(+1.90%) |
Aug 07, 2003 | 6.878 | 6.929 | 6.819 | 6.846 | 26,893 | -0.07(-1.03%) |
Aug 06, 2003 | 6.886 | 6.957 | 6.799 | 6.917 | 159,586 | +0.02(+0.29%) |
Aug 05, 2003 | 6.898 | 6.949 | 6.858 | 6.898 | 225,805 | +0.00(+0.00%) |
Aug 04, 2003 | 6.779 | 6.968 | 6.779 | 6.898 | 352,409 | +0.09(+1.27%) |