Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.116 | 8.255 | 7.869 | 8.123 | 768,986 | +0.02(+0.29%) |
Oct 30, 2003 | 8.339 | 8.370 | 8.063 | 8.100 | 418,917 | -0.24(-2.87%) |
Oct 29, 2003 | 8.054 | 8.355 | 7.992 | 8.339 | 564,805 | +0.28(+3.44%) |
Oct 28, 2003 | 8.177 | 8.193 | 7.830 | 8.062 | 755,520 | -0.18(-2.15%) |
Oct 27, 2003 | 8.177 | 8.363 | 8.108 | 8.239 | 556,866 | -0.12(-1.48%) |
Oct 24, 2003 | 8.370 | 8.409 | 8.201 | 8.363 | 568,273 | +0.25(+3.14%) |
Oct 23, 2003 | 8.332 | 8.363 | 8.108 | 8.108 | 540,015 | -0.27(-3.22%) |
Oct 22, 2003 | 8.401 | 8.517 | 8.270 | 8.378 | 784,486 | +0.12(+1.50%) |
Oct 21, 2003 | 7.985 | 8.255 | 7.985 | 8.255 | 1,130,337 | +0.31(+3.88%) |
Oct 20, 2003 | 7.753 | 8.000 | 7.745 | 7.946 | 379,182 | +0.10(+1.29%) |
Oct 17, 2003 | 7.946 | 8.093 | 7.738 | 7.845 | 497,362 | -0.15(-1.84%) |
Oct 16, 2003 | 7.807 | 8.031 | 7.799 | 7.992 | 648,509 | +0.19(+2.37%) |
Oct 15, 2003 | 7.807 | 7.907 | 7.738 | 7.807 | 329,461 | -0.01(-0.10%) |
Oct 14, 2003 | 7.668 | 7.900 | 7.668 | 7.815 | 304,400 | -0.03(-0.39%) |
Oct 13, 2003 | 7.900 | 7.907 | 7.524 | 7.846 | 429,756 | +0.17(+2.21%) |
Oct 10, 2003 | 7.684 | 7.807 | 7.637 | 7.676 | 417,393 | +0.02(+0.20%) |
Oct 09, 2003 | 7.622 | 7.715 | 7.367 | 7.661 | 807,059 | -0.02(-0.20%) |
Oct 08, 2003 | 7.715 | 7.869 | 7.637 | 7.676 | 762,235 | +0.06(+0.81%) |
Oct 07, 2003 | 7.445 | 7.715 | 7.406 | 7.614 | 831,935 | +0.28(+3.79%) |
Oct 06, 2003 | 7.175 | 7.414 | 7.020 | 7.337 | 926,898 | +0.13(+1.82%) |
Oct 03, 2003 | 7.591 | 7.591 | 6.959 | 7.205 | 2,442,231 | -0.35(-4.69%) |
Oct 02, 2003 | 7.329 | 7.607 | 7.313 | 7.560 | 524,702 | +0.02(+0.31%) |
Oct 01, 2003 | 7.576 | 7.576 | 7.236 | 7.537 | 953,652 | +0.11(+1.45%) |
Sep 30, 2003 | 7.699 | 7.776 | 7.383 | 7.429 | 1,268,427 | -0.05(-0.62%) |
Sep 29, 2003 | 7.460 | 7.792 | 7.445 | 7.475 | 1,446,283 | -0.26(-3.39%) |
Sep 26, 2003 | 7.506 | 7.792 | 7.113 | 7.738 | 2,622,440 | -0.15(-1.96%) |
Sep 25, 2003 | 8.633 | 8.748 | 7.823 | 7.892 | 1,942,041 | -0.73(-8.50%) |
Sep 24, 2003 | 8.501 | 8.671 | 8.332 | 8.625 | 823,241 | +0.12(+1.45%) |
Sep 23, 2003 | 8.486 | 8.702 | 8.296 | 8.501 | 839,964 | +0.01(+0.09%) |
Sep 22, 2003 | 8.872 | 8.872 | 8.494 | 8.494 | 1,352,123 | -0.12(-1.43%) |
Sep 19, 2003 | 8.255 | 8.679 | 8.208 | 8.617 | 1,743,255 | +0.51(+6.28%) |
Sep 18, 2003 | 8.270 | 8.386 | 8.062 | 8.108 | 1,193,129 | -0.05(-0.66%) |
Sep 17, 2003 | 7.823 | 8.177 | 7.730 | 8.162 | 1,090,013 | +0.39(+4.96%) |
Sep 16, 2003 | 8.023 | 8.054 | 7.637 | 7.776 | 1,313,001 | -0.12(-1.47%) |
Sep 15, 2003 | 8.116 | 8.255 | 7.892 | 7.892 | 619,345 | -0.23(-2.85%) |
Sep 12, 2003 | 8.409 | 8.471 | 8.023 | 8.123 | 1,038,291 | -0.21(-2.50%) |
Sep 11, 2003 | 8.324 | 8.463 | 8.100 | 8.332 | 1,412,905 | +0.08(+1.03%) |
Sep 10, 2003 | 8.447 | 8.471 | 8.177 | 8.247 | 694,916 | -0.21(-2.46%) |
Sep 09, 2003 | 8.409 | 8.478 | 8.301 | 8.455 | 1,537,992 | +0.34(+4.18%) |
Sep 08, 2003 | 8.255 | 8.293 | 8.100 | 8.116 | 445,000 | -0.16(-1.96%) |
Sep 05, 2003 | 8.270 | 8.293 | 8.177 | 8.278 | 1,075,493 | +0.22(+2.68%) |
Sep 04, 2003 | 7.977 | 8.170 | 7.954 | 8.062 | 483,628 | +0.00(+0.00%) |
Sep 03, 2003 | 7.861 | 8.208 | 7.830 | 8.062 | 779,042 | +0.16(+2.05%) |
Sep 02, 2003 | 8.262 | 8.293 | 7.769 | 7.900 | 1,067,067 | -0.22(-2.75%) |
Aug 29, 2003 | 8.285 | 8.285 | 7.946 | 8.123 | 1,014,829 | -0.07(-0.86%) |
Aug 28, 2003 | 8.247 | 8.262 | 8.054 | 8.194 | 910,611 | -0.06(-0.74%) |
Aug 27, 2003 | 7.985 | 8.255 | 7.946 | 8.255 | 1,603,194 | +0.46(+5.94%) |
Aug 26, 2003 | 7.259 | 7.846 | 7.252 | 7.792 | 1,150,416 | +0.35(+4.66%) |
Aug 25, 2003 | 7.676 | 7.753 | 7.321 | 7.445 | 979,700 | -0.20(-2.62%) |
Aug 22, 2003 | 7.622 | 7.900 | 7.367 | 7.645 | 1,689,912 | -0.04(-0.58%) |
Aug 21, 2003 | 7.792 | 7.915 | 7.560 | 7.690 | 1,173,100 | -0.25(-3.13%) |
Aug 20, 2003 | 7.491 | 7.985 | 7.491 | 7.938 | 2,065,952 | +0.42(+5.54%) |
Aug 19, 2003 | 7.321 | 7.553 | 7.136 | 7.522 | 797,837 | +0.23(+3.16%) |
Aug 18, 2003 | 7.391 | 7.429 | 7.105 | 7.291 | 912,425 | -0.14(-1.86%) |
Aug 15, 2003 | 7.421 | 7.637 | 7.375 | 7.429 | 448,500 | -0.02(-0.21%) |
Aug 14, 2003 | 7.630 | 7.676 | 7.329 | 7.445 | 1,033,106 | -0.06(-0.82%) |
Aug 13, 2003 | 6.928 | 7.599 | 6.928 | 7.506 | 1,103,362 | +0.29(+3.95%) |
Aug 12, 2003 | 7.205 | 7.229 | 6.997 | 7.221 | 1,064,734 | +0.08(+1.19%) |
Aug 11, 2003 | 7.275 | 7.398 | 7.043 | 7.136 | 934,202 | -0.09(-1.28%) |
Aug 08, 2003 | 7.283 | 7.283 | 6.943 | 7.229 | 1,143,416 | +0.10(+1.41%) |
Aug 07, 2003 | 7.074 | 7.445 | 7.020 | 7.128 | 1,822,777 | +0.08(+1.20%) |
Aug 06, 2003 | 6.534 | 7.043 | 6.534 | 7.043 | 1,189,692 | +0.46(+7.03%) |
Aug 05, 2003 | 6.611 | 6.611 | 6.380 | 6.581 | 637,492 | -0.02(-0.35%) |
Aug 04, 2003 | 6.542 | 6.727 | 6.226 | 6.604 | 765,820 | +0.00(+0.00%) |