Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.208 | 8.348 | 7.958 | 8.216 | 760,355 | +0.02(+0.29%) |
Oct 30, 2003 | 8.434 | 8.465 | 8.154 | 8.192 | 414,215 | -0.24(-2.87%) |
Oct 29, 2003 | 8.145 | 8.450 | 8.083 | 8.434 | 558,466 | +0.28(+3.45%) |
Oct 28, 2003 | 8.270 | 8.286 | 7.919 | 8.153 | 747,041 | -0.18(-2.15%) |
Oct 27, 2003 | 8.270 | 8.458 | 8.200 | 8.333 | 550,616 | -0.12(-1.48%) |
Oct 24, 2003 | 8.465 | 8.504 | 8.294 | 8.458 | 561,895 | +0.26(+3.14%) |
Oct 23, 2003 | 8.426 | 8.458 | 8.200 | 8.200 | 533,954 | -0.27(-3.22%) |
Oct 22, 2003 | 8.497 | 8.614 | 8.364 | 8.473 | 775,682 | +0.12(+1.50%) |
Oct 21, 2003 | 8.075 | 8.348 | 8.075 | 8.348 | 1,117,651 | +0.31(+3.88%) |
Oct 20, 2003 | 7.841 | 8.091 | 7.833 | 8.036 | 374,926 | +0.10(+1.29%) |
Oct 17, 2003 | 8.036 | 8.184 | 7.826 | 7.934 | 491,780 | -0.15(-1.84%) |
Oct 16, 2003 | 7.896 | 8.122 | 7.888 | 8.083 | 641,230 | +0.19(+2.37%) |
Oct 15, 2003 | 7.896 | 7.997 | 7.826 | 7.896 | 325,763 | -0.01(-0.10%) |
Oct 14, 2003 | 7.755 | 7.989 | 7.755 | 7.904 | 300,984 | -0.03(-0.39%) |
Oct 13, 2003 | 7.989 | 7.997 | 7.609 | 7.935 | 424,933 | +0.17(+2.21%) |
Oct 10, 2003 | 7.771 | 7.896 | 7.724 | 7.763 | 412,708 | +0.02(+0.20%) |
Oct 09, 2003 | 7.709 | 7.802 | 7.451 | 7.748 | 798,001 | -0.02(-0.20%) |
Oct 08, 2003 | 7.802 | 7.958 | 7.724 | 7.763 | 753,680 | +0.06(+0.81%) |
Oct 07, 2003 | 7.529 | 7.802 | 7.490 | 7.701 | 822,598 | +0.28(+3.79%) |
Oct 06, 2003 | 7.256 | 7.498 | 7.100 | 7.420 | 916,495 | +0.13(+1.82%) |
Oct 03, 2003 | 7.677 | 7.677 | 7.038 | 7.287 | 2,414,821 | -0.36(-4.69%) |
Oct 02, 2003 | 7.412 | 7.693 | 7.396 | 7.646 | 518,813 | +0.02(+0.31%) |
Oct 01, 2003 | 7.662 | 7.662 | 7.318 | 7.623 | 942,949 | +0.11(+1.45%) |
Sep 30, 2003 | 7.787 | 7.865 | 7.467 | 7.513 | 1,254,191 | -0.05(-0.62%) |
Sep 29, 2003 | 7.545 | 7.880 | 7.529 | 7.560 | 1,430,051 | -0.27(-3.39%) |
Sep 26, 2003 | 7.592 | 7.880 | 7.194 | 7.826 | 2,593,008 | -0.16(-1.96%) |
Sep 25, 2003 | 8.731 | 8.848 | 7.911 | 7.982 | 1,920,244 | -0.74(-8.50%) |
Sep 24, 2003 | 8.598 | 8.770 | 8.426 | 8.723 | 814,002 | +0.12(+1.45%) |
Sep 23, 2003 | 8.582 | 8.801 | 8.390 | 8.598 | 830,537 | +0.01(+0.09%) |
Sep 22, 2003 | 8.972 | 8.972 | 8.590 | 8.590 | 1,336,947 | -0.12(-1.43%) |
Sep 19, 2003 | 8.348 | 8.777 | 8.302 | 8.715 | 1,723,690 | +0.51(+6.28%) |
Sep 18, 2003 | 8.364 | 8.481 | 8.153 | 8.200 | 1,179,739 | -0.05(-0.66%) |
Sep 17, 2003 | 7.911 | 8.270 | 7.818 | 8.255 | 1,077,780 | +0.39(+4.96%) |
Sep 16, 2003 | 8.114 | 8.145 | 7.724 | 7.865 | 1,298,265 | -0.12(-1.47%) |
Sep 15, 2003 | 8.208 | 8.348 | 7.982 | 7.982 | 612,394 | -0.23(-2.85%) |
Sep 12, 2003 | 8.504 | 8.567 | 8.114 | 8.216 | 1,026,637 | -0.21(-2.50%) |
Sep 11, 2003 | 8.419 | 8.559 | 8.192 | 8.426 | 1,397,047 | +0.09(+1.03%) |
Sep 10, 2003 | 8.543 | 8.567 | 8.270 | 8.341 | 687,116 | -0.21(-2.46%) |
Sep 09, 2003 | 8.504 | 8.575 | 8.395 | 8.551 | 1,520,731 | +0.34(+4.18%) |
Sep 08, 2003 | 8.348 | 8.387 | 8.192 | 8.208 | 440,006 | -0.16(-1.96%) |
Sep 05, 2003 | 8.364 | 8.387 | 8.270 | 8.372 | 1,063,422 | +0.22(+2.68%) |
Sep 04, 2003 | 8.067 | 8.262 | 8.044 | 8.153 | 478,200 | +0.00(+0.00%) |
Sep 03, 2003 | 7.950 | 8.302 | 7.919 | 8.153 | 770,298 | +0.16(+2.05%) |
Sep 02, 2003 | 8.356 | 8.387 | 7.857 | 7.989 | 1,055,091 | -0.23(-2.75%) |
Aug 29, 2003 | 8.380 | 8.380 | 8.036 | 8.216 | 1,003,439 | -0.07(-0.86%) |
Aug 28, 2003 | 8.341 | 8.356 | 8.145 | 8.287 | 900,390 | -0.06(-0.74%) |
Aug 27, 2003 | 8.075 | 8.348 | 8.036 | 8.348 | 1,585,200 | +0.47(+5.94%) |
Aug 26, 2003 | 7.342 | 7.935 | 7.334 | 7.880 | 1,137,504 | +0.35(+4.66%) |
Aug 25, 2003 | 7.763 | 7.841 | 7.404 | 7.529 | 968,705 | -0.20(-2.62%) |
Aug 22, 2003 | 7.709 | 7.989 | 7.451 | 7.732 | 1,670,946 | -0.05(-0.58%) |
Aug 21, 2003 | 7.880 | 8.005 | 7.646 | 7.777 | 1,159,934 | -0.25(-3.13%) |
Aug 20, 2003 | 7.576 | 8.075 | 7.576 | 8.028 | 2,042,766 | +0.42(+5.54%) |
Aug 19, 2003 | 7.404 | 7.638 | 7.217 | 7.607 | 788,883 | +0.23(+3.16%) |
Aug 18, 2003 | 7.474 | 7.513 | 7.186 | 7.374 | 902,185 | -0.14(-1.86%) |
Aug 15, 2003 | 7.506 | 7.724 | 7.459 | 7.513 | 443,466 | -0.02(-0.21%) |
Aug 14, 2003 | 7.716 | 7.763 | 7.412 | 7.529 | 1,021,511 | -0.06(-0.82%) |
Aug 13, 2003 | 7.006 | 7.685 | 7.006 | 7.592 | 1,090,979 | +0.29(+3.95%) |
Aug 12, 2003 | 7.287 | 7.311 | 7.077 | 7.303 | 1,052,784 | +0.09(+1.19%) |
Aug 11, 2003 | 7.357 | 7.482 | 7.123 | 7.217 | 923,717 | -0.09(-1.28%) |
Aug 08, 2003 | 7.365 | 7.365 | 7.022 | 7.311 | 1,130,583 | +0.10(+1.41%) |
Aug 07, 2003 | 7.155 | 7.529 | 7.100 | 7.209 | 1,802,320 | +0.09(+1.20%) |
Aug 06, 2003 | 6.608 | 7.123 | 6.608 | 7.123 | 1,176,340 | +0.47(+7.03%) |
Aug 05, 2003 | 6.686 | 6.686 | 6.452 | 6.655 | 630,337 | -0.02(-0.35%) |
Aug 04, 2003 | 6.616 | 6.803 | 6.296 | 6.679 | 757,225 | +0.00(+0.00%) |