Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.633 | 7.845 | 7.689 | 7.800 | 2,384,402 | +0.17(+2.20%) |
Oct 30, 2003 | 7.730 | 7.730 | 7.615 | 7.633 | 883,615 | -0.04(-0.57%) |
Oct 29, 2003 | 7.668 | 7.812 | 7.650 | 7.677 | 1,033,490 | +0.01(+0.12%) |
Oct 28, 2003 | 7.642 | 7.703 | 7.586 | 7.668 | 819,383 | -0.03(-0.42%) |
Oct 27, 2003 | 7.945 | 7.974 | 7.671 | 7.700 | 1,611,918 | +0.14(+1.91%) |
Oct 24, 2003 | 7.695 | 7.724 | 7.553 | 7.556 | 1,419,222 | -0.12(-1.61%) |
Oct 23, 2003 | 7.692 | 7.692 | 7.539 | 7.680 | 611,054 | -0.01(-0.15%) |
Oct 22, 2003 | 7.768 | 7.853 | 7.692 | 7.692 | 951,585 | -0.15(-1.91%) |
Oct 21, 2003 | 7.800 | 7.909 | 7.800 | 7.842 | 1,406,307 | +0.09(+1.14%) |
Oct 20, 2003 | 7.898 | 7.898 | 7.680 | 7.753 | 1,058,299 | -0.10(-1.27%) |
Oct 17, 2003 | 7.856 | 7.942 | 7.836 | 7.853 | 1,505,884 | +0.04(+0.49%) |
Oct 16, 2003 | 7.759 | 7.924 | 7.753 | 7.815 | 854,048 | +0.07(+0.95%) |
Oct 15, 2003 | 7.936 | 7.936 | 7.706 | 7.742 | 985,570 | -0.18(-2.30%) |
Oct 14, 2003 | 7.901 | 7.968 | 7.895 | 7.924 | 1,208,513 | -0.05(-0.63%) |
Oct 13, 2003 | 7.959 | 7.983 | 7.901 | 7.974 | 789,476 | +0.01(+0.18%) |
Oct 10, 2003 | 7.862 | 8.003 | 7.821 | 7.959 | 784,718 | +0.12(+1.58%) |
Oct 09, 2003 | 7.856 | 7.880 | 7.768 | 7.836 | 865,943 | -0.02(-0.26%) |
Oct 08, 2003 | 7.945 | 7.983 | 7.856 | 7.856 | 795,933 | -0.09(-1.11%) |
Oct 07, 2003 | 7.933 | 7.956 | 7.856 | 7.945 | 1,001,544 | +0.01(+0.15%) |
Oct 06, 2003 | 7.971 | 7.995 | 7.901 | 7.933 | 1,414,124 | -0.01(-0.15%) |
Oct 03, 2003 | 8.045 | 8.062 | 7.939 | 7.945 | 1,571,136 | -0.05(-0.59%) |
Oct 02, 2003 | 7.850 | 7.992 | 7.850 | 7.992 | 934,253 | +0.09(+1.15%) |
Oct 01, 2003 | 7.739 | 7.930 | 7.680 | 7.901 | 842,833 | +0.21(+2.72%) |
Sep 30, 2003 | 7.647 | 7.856 | 7.647 | 7.692 | 1,108,597 | -0.03(-0.38%) |
Sep 29, 2003 | 7.753 | 7.806 | 7.674 | 7.721 | 874,099 | -0.04(-0.49%) |
Sep 26, 2003 | 7.945 | 7.948 | 7.724 | 7.759 | 393,888 | -0.19(-2.33%) |
Sep 25, 2003 | 8.062 | 8.062 | 7.998 | 7.945 | 843,512 | -0.05(-0.59%) |
Sep 24, 2003 | 7.906 | 8.092 | 7.906 | 7.992 | 1,178,946 | +0.16(+2.11%) |
Sep 23, 2003 | 7.818 | 7.868 | 7.777 | 7.827 | 777,921 | +0.01(+0.11%) |
Sep 22, 2003 | 7.856 | 7.921 | 7.765 | 7.818 | 974,015 | -0.05(-0.67%) |
Sep 19, 2003 | 7.821 | 7.865 | 7.768 | 7.871 | 899,588 | +0.08(+1.06%) |
Sep 18, 2003 | 7.786 | 7.836 | 7.683 | 7.789 | 2,237,246 | -0.01(-0.11%) |
Sep 17, 2003 | 7.909 | 7.909 | 7.792 | 7.798 | 639,941 | -0.14(-1.74%) |
Sep 16, 2003 | 7.912 | 7.945 | 7.880 | 7.936 | 761,948 | +0.02(+0.30%) |
Sep 15, 2003 | 8.021 | 8.139 | 7.912 | 7.912 | 520,313 | -0.18(-2.25%) |
Sep 12, 2003 | 8.048 | 8.124 | 7.892 | 8.095 | 715,048 | +0.09(+1.07%) |
Sep 11, 2003 | 8.077 | 8.142 | 7.977 | 8.009 | 1,412,425 | -0.05(-0.58%) |
Sep 10, 2003 | 8.301 | 8.301 | 8.053 | 8.056 | 1,562,639 | -0.24(-2.91%) |
Sep 09, 2003 | 8.415 | 8.415 | 8.262 | 8.298 | 880,216 | -0.19(-2.25%) |
Sep 08, 2003 | 8.518 | 8.583 | 8.477 | 8.489 | 720,146 | -0.01(-0.07%) |
Sep 05, 2003 | 8.445 | 8.595 | 8.395 | 8.495 | 479,531 | +0.03(+0.38%) |
Sep 04, 2003 | 8.551 | 8.551 | 8.357 | 8.463 | 727,963 | -0.07(-0.83%) |
Sep 03, 2003 | 8.533 | 8.651 | 8.486 | 8.533 | 1,215,650 | -0.00(-0.03%) |
Sep 02, 2003 | 8.548 | 8.592 | 8.427 | 8.536 | 1,514,720 | -0.07(-0.82%) |
Aug 29, 2003 | 8.654 | 8.660 | 8.480 | 8.607 | 547,841 | -0.05(-0.54%) |
Aug 28, 2003 | 8.445 | 8.698 | 8.404 | 8.654 | 1,368,244 | +0.18(+2.12%) |
Aug 27, 2003 | 8.415 | 8.577 | 8.415 | 8.474 | 831,278 | +0.05(+0.63%) |
Aug 26, 2003 | 8.518 | 8.518 | 8.262 | 8.421 | 1,170,110 | -0.11(-1.28%) |
Aug 25, 2003 | 8.563 | 8.586 | 8.463 | 8.530 | 568,572 | -0.05(-0.55%) |
Aug 22, 2003 | 8.857 | 8.857 | 8.574 | 8.577 | 862,204 | -0.21(-2.41%) |
Aug 21, 2003 | 8.769 | 8.916 | 8.724 | 8.789 | 1,216,330 | +0.07(+0.78%) |
Aug 20, 2003 | 8.710 | 8.771 | 8.668 | 8.721 | 1,396,452 | -0.01(-0.17%) |
Aug 19, 2003 | 8.663 | 8.789 | 8.663 | 8.736 | 1,252,015 | +0.08(+0.88%) |
Aug 18, 2003 | 8.489 | 8.721 | 8.489 | 8.660 | 1,136,465 | +0.16(+1.83%) |
Aug 15, 2003 | 8.489 | 8.592 | 8.474 | 8.504 | 148,855 | +0.02(+0.28%) |
Aug 14, 2003 | 8.527 | 8.621 | 8.357 | 8.480 | 1,193,220 | -0.04(-0.52%) |
Aug 13, 2003 | 8.477 | 8.589 | 8.415 | 8.524 | 1,424,319 | +0.03(+0.31%) |
Aug 12, 2003 | 8.368 | 8.515 | 8.342 | 8.498 | 1,192,201 | +0.13(+1.55%) |
Aug 11, 2003 | 8.245 | 8.386 | 8.245 | 8.368 | 881,236 | +0.12(+1.50%) |
Aug 08, 2003 | 8.283 | 8.289 | 8.156 | 8.245 | 664,070 | -0.01(-0.11%) |
Aug 07, 2003 | 7.989 | 8.277 | 7.918 | 8.254 | 1,176,567 | +0.28(+3.51%) |
Aug 06, 2003 | 7.812 | 7.977 | 7.762 | 7.974 | 1,239,100 | +0.17(+2.15%) |
Aug 05, 2003 | 7.812 | 7.886 | 7.700 | 7.806 | 1,770,289 | +0.04(+0.49%) |
Aug 04, 2003 | 7.915 | 7.918 | 7.674 | 7.768 | 1,182,685 | -0.15(-1.90%) |