Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.717 | 7.931 | 7.773 | 7.886 | 2,358,390 | +0.17(+2.20%) |
Oct 30, 2003 | 7.815 | 7.815 | 7.699 | 7.717 | 873,975 | -0.04(-0.57%) |
Oct 29, 2003 | 7.753 | 7.898 | 7.735 | 7.762 | 1,022,215 | +0.01(+0.12%) |
Oct 28, 2003 | 7.726 | 7.788 | 7.669 | 7.753 | 810,444 | -0.03(-0.42%) |
Oct 27, 2003 | 8.032 | 8.062 | 7.756 | 7.785 | 1,594,333 | +0.15(+1.91%) |
Oct 24, 2003 | 7.779 | 7.809 | 7.637 | 7.640 | 1,403,739 | -0.12(-1.61%) |
Oct 23, 2003 | 7.776 | 7.776 | 7.622 | 7.765 | 604,387 | -0.01(-0.15%) |
Oct 22, 2003 | 7.854 | 7.940 | 7.776 | 7.776 | 941,204 | -0.15(-1.91%) |
Oct 21, 2003 | 7.886 | 7.997 | 7.886 | 7.928 | 1,390,966 | +0.09(+1.14%) |
Oct 20, 2003 | 7.985 | 7.985 | 7.765 | 7.839 | 1,046,754 | -0.10(-1.27%) |
Oct 17, 2003 | 7.943 | 8.029 | 7.922 | 7.940 | 1,489,456 | +0.04(+0.49%) |
Oct 16, 2003 | 7.845 | 8.011 | 7.839 | 7.901 | 844,731 | +0.07(+0.95%) |
Oct 15, 2003 | 8.023 | 8.023 | 7.791 | 7.827 | 974,819 | -0.18(-2.30%) |
Oct 14, 2003 | 7.988 | 8.056 | 7.982 | 8.011 | 1,195,330 | -0.05(-0.63%) |
Oct 13, 2003 | 8.047 | 8.071 | 7.988 | 8.062 | 780,863 | +0.01(+0.18%) |
Oct 10, 2003 | 7.949 | 8.092 | 7.907 | 8.047 | 776,157 | +0.12(+1.58%) |
Oct 09, 2003 | 7.943 | 7.967 | 7.854 | 7.922 | 856,496 | -0.02(-0.26%) |
Oct 08, 2003 | 8.032 | 8.071 | 7.943 | 7.943 | 787,250 | -0.09(-1.11%) |
Oct 07, 2003 | 8.020 | 8.044 | 7.943 | 8.032 | 990,618 | +0.01(+0.15%) |
Oct 06, 2003 | 8.059 | 8.083 | 7.988 | 8.020 | 1,398,697 | -0.01(-0.15%) |
Oct 03, 2003 | 8.133 | 8.151 | 8.026 | 8.032 | 1,553,996 | -0.05(-0.59%) |
Oct 02, 2003 | 7.937 | 8.080 | 7.937 | 8.080 | 924,061 | +0.09(+1.15%) |
Oct 01, 2003 | 7.824 | 8.017 | 7.765 | 7.988 | 833,638 | +0.21(+2.72%) |
Sep 30, 2003 | 7.732 | 7.943 | 7.732 | 7.776 | 1,096,503 | -0.03(-0.38%) |
Sep 29, 2003 | 7.839 | 7.892 | 7.759 | 7.806 | 864,563 | -0.04(-0.49%) |
Sep 26, 2003 | 8.032 | 8.035 | 7.809 | 7.845 | 389,591 | -0.19(-2.33%) |
Sep 25, 2003 | 8.151 | 8.151 | 8.086 | 8.032 | 834,310 | -0.05(-0.59%) |
Sep 24, 2003 | 7.994 | 8.181 | 7.994 | 8.080 | 1,166,085 | +0.17(+2.11%) |
Sep 23, 2003 | 7.904 | 7.955 | 7.863 | 7.913 | 769,434 | +0.01(+0.11%) |
Sep 22, 2003 | 7.943 | 8.008 | 7.851 | 7.904 | 963,390 | -0.05(-0.67%) |
Sep 19, 2003 | 7.907 | 7.952 | 7.854 | 7.958 | 889,774 | +0.08(+1.06%) |
Sep 18, 2003 | 7.872 | 7.922 | 7.767 | 7.875 | 2,212,839 | -0.01(-0.11%) |
Sep 17, 2003 | 7.997 | 7.997 | 7.878 | 7.884 | 632,960 | -0.14(-1.74%) |
Sep 16, 2003 | 8.000 | 8.032 | 7.967 | 8.023 | 753,636 | +0.02(+0.30%) |
Sep 15, 2003 | 8.110 | 8.229 | 8.000 | 8.000 | 514,637 | -0.18(-2.25%) |
Sep 12, 2003 | 8.136 | 8.214 | 7.979 | 8.184 | 707,248 | +0.09(+1.07%) |
Sep 11, 2003 | 8.166 | 8.232 | 8.065 | 8.098 | 1,397,016 | -0.05(-0.58%) |
Sep 10, 2003 | 8.392 | 8.392 | 8.142 | 8.145 | 1,545,592 | -0.24(-2.91%) |
Sep 09, 2003 | 8.508 | 8.508 | 8.354 | 8.389 | 870,614 | -0.19(-2.25%) |
Sep 08, 2003 | 8.612 | 8.678 | 8.571 | 8.583 | 712,290 | -0.01(-0.07%) |
Sep 05, 2003 | 8.538 | 8.690 | 8.487 | 8.589 | 474,300 | +0.03(+0.38%) |
Sep 04, 2003 | 8.645 | 8.645 | 8.449 | 8.556 | 720,021 | -0.07(-0.83%) |
Sep 03, 2003 | 8.627 | 8.746 | 8.580 | 8.627 | 1,202,389 | -0.00(-0.03%) |
Sep 02, 2003 | 8.642 | 8.687 | 8.520 | 8.630 | 1,498,196 | -0.07(-0.82%) |
Aug 29, 2003 | 8.749 | 8.755 | 8.574 | 8.702 | 541,865 | -0.05(-0.54%) |
Aug 28, 2003 | 8.538 | 8.794 | 8.496 | 8.749 | 1,353,318 | +0.18(+2.12%) |
Aug 27, 2003 | 8.508 | 8.672 | 8.508 | 8.568 | 822,209 | +0.05(+0.63%) |
Aug 26, 2003 | 8.612 | 8.612 | 8.354 | 8.514 | 1,157,345 | -0.11(-1.28%) |
Aug 25, 2003 | 8.657 | 8.681 | 8.556 | 8.624 | 562,369 | -0.05(-0.55%) |
Aug 22, 2003 | 8.954 | 8.954 | 8.669 | 8.672 | 852,798 | -0.21(-2.41%) |
Aug 21, 2003 | 8.865 | 9.014 | 8.821 | 8.886 | 1,203,061 | +0.07(+0.78%) |
Aug 20, 2003 | 8.806 | 8.868 | 8.764 | 8.818 | 1,381,218 | -0.01(-0.17%) |
Aug 19, 2003 | 8.758 | 8.886 | 8.758 | 8.833 | 1,238,356 | +0.08(+0.88%) |
Aug 18, 2003 | 8.583 | 8.818 | 8.583 | 8.755 | 1,124,067 | +0.16(+1.83%) |
Aug 15, 2003 | 8.583 | 8.687 | 8.568 | 8.597 | 147,231 | +0.02(+0.28%) |
Aug 14, 2003 | 8.621 | 8.716 | 8.449 | 8.574 | 1,180,203 | -0.04(-0.52%) |
Aug 13, 2003 | 8.571 | 8.684 | 8.508 | 8.618 | 1,408,781 | +0.03(+0.31%) |
Aug 12, 2003 | 8.461 | 8.609 | 8.434 | 8.592 | 1,179,195 | +0.13(+1.55%) |
Aug 11, 2003 | 8.336 | 8.478 | 8.336 | 8.461 | 871,622 | +0.12(+1.50%) |
Aug 08, 2003 | 8.374 | 8.380 | 8.246 | 8.336 | 656,826 | -0.01(-0.11%) |
Aug 07, 2003 | 8.077 | 8.368 | 8.005 | 8.345 | 1,163,732 | +0.28(+3.51%) |
Aug 06, 2003 | 7.898 | 8.065 | 7.848 | 8.062 | 1,225,583 | +0.17(+2.15%) |
Aug 05, 2003 | 7.898 | 7.973 | 7.785 | 7.892 | 1,750,977 | +0.04(+0.49%) |
Aug 04, 2003 | 8.003 | 8.005 | 7.759 | 7.854 | 1,169,783 | -0.15(-1.90%) |