Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.844 | 7.844 | 7.793 | 7.798 | 500,700 | +0.02(+0.20%) |
Oct 30, 2003 | 7.856 | 7.856 | 7.731 | 7.782 | 997,200 | -0.07(-0.93%) |
Oct 29, 2003 | 7.813 | 7.942 | 7.809 | 7.856 | 717,600 | +0.04(+0.57%) |
Oct 28, 2003 | 7.907 | 7.931 | 7.807 | 7.811 | 874,800 | -0.04(-0.51%) |
Oct 27, 2003 | 7.718 | 7.889 | 7.718 | 7.851 | 948,900 | +0.21(+2.73%) |
Oct 24, 2003 | 7.733 | 7.733 | 7.607 | 7.642 | 1,050,300 | -0.07(-0.95%) |
Oct 23, 2003 | 7.600 | 7.733 | 7.600 | 7.716 | 916,200 | +0.07(+0.93%) |
Oct 22, 2003 | 7.744 | 7.744 | 7.638 | 7.644 | 749,100 | -0.14(-1.74%) |
Oct 21, 2003 | 7.624 | 7.780 | 7.596 | 7.780 | 1,097,700 | +0.17(+2.28%) |
Oct 20, 2003 | 7.569 | 7.622 | 7.558 | 7.607 | 986,100 | +0.05(+0.68%) |
Oct 17, 2003 | 7.776 | 7.776 | 7.553 | 7.556 | 1,014,600 | -0.21(-2.72%) |
Oct 16, 2003 | 7.682 | 7.767 | 7.682 | 7.767 | 1,056,300 | +0.10(+1.36%) |
Oct 15, 2003 | 7.596 | 7.716 | 7.596 | 7.662 | 1,071,600 | +0.08(+1.06%) |
Oct 14, 2003 | 7.642 | 7.644 | 7.582 | 7.582 | 883,500 | -0.06(-0.76%) |
Oct 13, 2003 | 7.544 | 7.700 | 7.600 | 7.640 | 850,800 | +0.10(+1.27%) |
Oct 10, 2003 | 7.518 | 7.593 | 7.513 | 7.544 | 515,400 | +0.02(+0.32%) |
Oct 09, 2003 | 7.467 | 7.593 | 7.467 | 7.520 | 708,300 | +0.07(+0.95%) |
Oct 08, 2003 | 7.456 | 7.456 | 7.447 | 7.449 | 753,000 | -0.04(-0.53%) |
Oct 07, 2003 | 7.489 | 7.500 | 7.471 | 7.489 | 678,300 | -0.01(-0.12%) |
Oct 06, 2003 | 7.482 | 7.533 | 7.478 | 7.498 | 698,400 | +0.01(+0.15%) |
Oct 03, 2003 | 7.356 | 7.498 | 7.356 | 7.487 | 978,900 | +0.14(+1.91%) |
Oct 02, 2003 | 7.376 | 7.420 | 7.313 | 7.347 | 1,654,500 | +0.02(+0.33%) |
Oct 01, 2003 | 7.056 | 7.356 | 7.027 | 7.322 | 2,324,400 | +0.25(+3.52%) |
Sep 30, 2003 | 7.087 | 7.089 | 6.978 | 7.073 | 2,292,000 | -0.01(-0.19%) |
Sep 29, 2003 | 7.089 | 7.093 | 7.053 | 7.087 | 1,966,500 | +0.02(+0.28%) |
Sep 26, 2003 | 7.200 | 7.229 | 7.064 | 7.067 | 1,139,100 | -0.16(-2.15%) |
Sep 25, 2003 | 7.111 | 7.264 | 7.111 | 7.222 | 1,827,900 | +0.13(+1.79%) |
Sep 24, 2003 | 7.167 | 7.200 | 7.096 | 7.096 | 881,100 | -0.09(-1.30%) |
Sep 23, 2003 | 7.044 | 7.196 | 7.078 | 7.189 | 1,228,200 | +0.14(+2.05%) |
Sep 22, 2003 | 7.082 | 7.082 | 7.044 | 7.044 | 745,500 | -0.06(-0.78%) |
Sep 19, 2003 | 7.071 | 7.122 | 7.071 | 7.100 | 1,203,900 | -0.01(-0.16%) |
Sep 18, 2003 | 7.078 | 7.111 | 7.064 | 7.111 | 1,213,500 | +0.07(+1.01%) |
Sep 17, 2003 | 6.944 | 7.082 | 6.944 | 7.040 | 1,530,300 | +0.08(+1.12%) |
Sep 16, 2003 | 6.913 | 6.976 | 6.858 | 6.962 | 427,500 | +0.06(+0.90%) |
Sep 15, 2003 | 7.022 | 7.022 | 6.889 | 6.900 | 888,900 | -0.05(-0.70%) |
Sep 12, 2003 | 6.889 | 7.000 | 6.860 | 6.949 | 889,500 | +0.03(+0.45%) |
Sep 11, 2003 | 6.833 | 6.922 | 6.813 | 6.918 | 1,159,200 | +0.05(+0.74%) |
Sep 10, 2003 | 6.900 | 6.956 | 6.867 | 6.867 | 750,300 | -0.03(-0.48%) |
Sep 09, 2003 | 6.884 | 6.987 | 6.844 | 6.900 | 1,258,200 | +0.02(+0.23%) |
Sep 08, 2003 | 6.887 | 6.909 | 6.813 | 6.884 | 831,900 | +0.01(+0.19%) |
Sep 05, 2003 | 6.867 | 6.889 | 6.824 | 6.871 | 633,600 | -0.02(-0.26%) |
Sep 04, 2003 | 6.796 | 6.909 | 6.796 | 6.889 | 2,283,600 | +0.04(+0.55%) |
Sep 03, 2003 | 6.887 | 6.887 | 6.800 | 6.851 | 1,062,600 | -0.03(-0.39%) |
Sep 02, 2003 | 6.756 | 6.889 | 6.709 | 6.878 | 1,769,400 | +0.12(+1.81%) |
Aug 29, 2003 | 6.633 | 6.756 | 6.633 | 6.756 | 1,651,800 | +0.14(+2.12%) |
Aug 28, 2003 | 6.644 | 6.649 | 6.567 | 6.616 | 837,600 | -0.02(-0.33%) |
Aug 27, 2003 | 6.627 | 6.673 | 6.589 | 6.638 | 758,100 | +0.01(+0.20%) |
Aug 26, 2003 | 6.584 | 6.631 | 6.564 | 6.624 | 659,700 | +0.02(+0.27%) |
Aug 25, 2003 | 6.616 | 6.667 | 6.538 | 6.607 | 489,300 | -0.06(-0.93%) |
Aug 22, 2003 | 6.689 | 6.698 | 6.640 | 6.669 | 766,800 | +0.01(+0.10%) |
Aug 21, 2003 | 6.667 | 6.711 | 6.622 | 6.662 | 1,091,700 | -0.01(-0.10%) |
Aug 20, 2003 | 6.667 | 6.711 | 6.636 | 6.669 | 918,300 | -0.03(-0.46%) |
Aug 19, 2003 | 6.656 | 6.700 | 6.622 | 6.700 | 1,060,800 | +0.10(+1.52%) |
Aug 18, 2003 | 6.533 | 6.631 | 6.533 | 6.600 | 1,209,600 | +0.08(+1.19%) |
Aug 15, 2003 | 6.489 | 6.591 | 6.444 | 6.522 | 947,100 | +0.08(+1.21%) |
Aug 14, 2003 | 6.418 | 6.449 | 6.356 | 6.444 | 570,000 | +0.00(+0.07%) |
Aug 13, 2003 | 6.444 | 6.500 | 6.436 | 6.440 | 901,200 | +0.00(+0.03%) |
Aug 12, 2003 | 6.489 | 6.489 | 6.427 | 6.438 | 738,300 | -0.03(-0.45%) |
Aug 11, 2003 | 6.413 | 6.500 | 6.367 | 6.467 | 1,017,900 | +0.05(+0.83%) |
Aug 08, 2003 | 6.193 | 6.422 | 6.193 | 6.413 | 1,727,100 | +0.22(+3.51%) |
Aug 07, 2003 | 6.111 | 6.231 | 6.022 | 6.196 | 1,013,100 | +0.08(+1.38%) |
Aug 06, 2003 | 6.111 | 6.164 | 6.044 | 6.111 | 1,317,900 | -0.01(-0.15%) |
Aug 05, 2003 | 6.133 | 6.133 | 6.018 | 6.120 | 2,621,100 | +0.01(+0.11%) |
Aug 04, 2003 | 6.020 | 6.131 | 6.020 | 6.113 | 1,809,000 | +0.11(+1.89%) |