Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.300 | 9.430 | 9.200 | 9.320 | 95,245 | +0.05(+0.54%) |
Oct 30, 2003 | 9.410 | 9.520 | 9.250 | 9.270 | 153,904 | -0.14(-1.49%) |
Oct 29, 2003 | 9.000 | 9.470 | 8.800 | 9.410 | 280,301 | +0.04(+0.43%) |
Oct 28, 2003 | 7.480 | 9.530 | 7.430 | 9.370 | 1,180,116 | +1.91(+25.60%) |
Oct 27, 2003 | 7.000 | 7.470 | 7.000 | 7.460 | 165,500 | +0.31(+4.34%) |
Oct 24, 2003 | 7.250 | 7.270 | 7.010 | 7.150 | 45,800 | -0.15(-2.05%) |
Oct 23, 2003 | 7.160 | 7.490 | 7.050 | 7.300 | 70,700 | +0.12(+1.67%) |
Oct 22, 2003 | 7.540 | 7.540 | 7.160 | 7.180 | 138,200 | -0.36(-4.77%) |
Oct 21, 2003 | 8.130 | 8.130 | 7.400 | 7.540 | 185,042 | -0.56(-6.91%) |
Oct 20, 2003 | 7.340 | 8.240 | 7.320 | 8.100 | 695,612 | +0.75(+10.20%) |
Oct 17, 2003 | 7.500 | 7.650 | 7.200 | 7.350 | 49,109 | -0.29(-3.80%) |
Oct 16, 2003 | 7.150 | 7.640 | 7.060 | 7.640 | 53,449 | +0.49(+6.85%) |
Oct 15, 2003 | 7.500 | 7.700 | 7.060 | 7.150 | 86,288 | -0.40(-5.30%) |
Oct 14, 2003 | 7.450 | 7.670 | 7.380 | 7.550 | 39,967 | +0.10(+1.34%) |
Oct 13, 2003 | 7.360 | 7.460 | 7.050 | 7.450 | 37,956 | +0.28(+3.91%) |
Oct 10, 2003 | 7.400 | 7.430 | 7.010 | 7.170 | 51,213 | -0.24(-3.24%) |
Oct 09, 2003 | 7.350 | 7.630 | 7.120 | 7.410 | 52,370 | +0.11(+1.51%) |
Oct 08, 2003 | 7.190 | 7.330 | 6.980 | 7.300 | 83,507 | +0.10(+1.39%) |
Oct 07, 2003 | 7.150 | 7.250 | 7.100 | 7.200 | 37,075 | +0.04(+0.56%) |
Oct 06, 2003 | 7.040 | 7.240 | 6.910 | 7.160 | 59,000 | -0.01(-0.14%) |
Oct 03, 2003 | 7.000 | 7.200 | 6.850 | 7.170 | 48,740 | +0.14(+1.99%) |
Oct 02, 2003 | 6.840 | 7.160 | 6.840 | 7.030 | 24,900 | +0.05(+0.72%) |
Oct 01, 2003 | 6.790 | 7.070 | 6.700 | 6.980 | 58,866 | +0.36(+5.44%) |
Sep 30, 2003 | 6.800 | 6.990 | 6.610 | 6.620 | 108,402 | -0.24(-3.50%) |
Sep 29, 2003 | 7.000 | 7.230 | 6.650 | 6.860 | 201,951 | +0.01(+0.15%) |
Sep 26, 2003 | 7.050 | 7.100 | 6.820 | 6.850 | 302,421 | -0.30(-4.20%) |
Sep 25, 2003 | 7.420 | 7.520 | 7.120 | 7.150 | 93,373 | -0.26(-3.51%) |
Sep 24, 2003 | 7.420 | 7.630 | 7.260 | 7.410 | 290,588 | -0.01(-0.13%) |
Sep 23, 2003 | 6.960 | 7.440 | 6.950 | 7.420 | 183,678 | +0.37(+5.25%) |
Sep 22, 2003 | 7.550 | 7.700 | 6.770 | 7.050 | 523,641 | -0.65(-8.44%) |
Sep 19, 2003 | 7.570 | 7.740 | 7.520 | 7.700 | 175,001 | +0.04(+0.52%) |
Sep 18, 2003 | 7.700 | 7.760 | 7.660 | 7.660 | 134,750 | -0.04(-0.52%) |
Sep 17, 2003 | 7.750 | 7.750 | 7.650 | 7.700 | 161,944 | -0.05(-0.65%) |
Sep 16, 2003 | 7.660 | 7.760 | 7.600 | 7.750 | 44,736 | +0.00(+0.00%) |
Sep 15, 2003 | 7.590 | 7.750 | 7.500 | 7.750 | 67,500 | +0.11(+1.44%) |
Sep 12, 2003 | 7.600 | 7.750 | 7.460 | 7.640 | 53,200 | -0.19(-2.43%) |
Sep 11, 2003 | 7.360 | 7.840 | 7.360 | 7.830 | 58,000 | +0.34(+4.54%) |
Sep 10, 2003 | 8.050 | 8.060 | 7.270 | 7.490 | 151,400 | -0.48(-6.02%) |
Sep 09, 2003 | 7.660 | 7.970 | 7.630 | 7.970 | 51,400 | +0.22(+2.84%) |
Sep 08, 2003 | 7.900 | 7.970 | 7.710 | 7.750 | 64,200 | -0.14(-1.77%) |
Sep 05, 2003 | 8.000 | 8.000 | 7.600 | 7.890 | 67,700 | -0.02(-0.25%) |
Sep 04, 2003 | 8.000 | 8.100 | 7.800 | 7.910 | 80,700 | -0.08(-1.00%) |
Sep 03, 2003 | 7.750 | 8.290 | 7.750 | 7.990 | 286,700 | +0.21(+2.70%) |
Sep 02, 2003 | 7.500 | 7.790 | 7.360 | 7.780 | 201,600 | +0.28(+3.73%) |
Aug 29, 2003 | 7.165 | 7.520 | 7.150 | 7.500 | 125,500 | +0.33(+4.60%) |
Aug 28, 2003 | 7.310 | 7.500 | 7.100 | 7.170 | 203,800 | -0.14(-1.92%) |
Aug 27, 2003 | 7.150 | 7.340 | 7.050 | 7.310 | 81,700 | +0.17(+2.38%) |
Aug 26, 2003 | 7.280 | 7.280 | 7.030 | 7.140 | 86,300 | -0.14(-1.92%) |
Aug 25, 2003 | 7.005 | 7.370 | 6.900 | 7.280 | 116,000 | +0.36(+5.20%) |
Aug 22, 2003 | 7.040 | 7.170 | 6.710 | 6.920 | 110,900 | -0.13(-1.84%) |
Aug 21, 2003 | 6.990 | 7.170 | 6.910 | 7.050 | 200,900 | +0.03(+0.43%) |
Aug 20, 2003 | 7.010 | 7.050 | 6.850 | 7.020 | 438,600 | +0.01(+0.14%) |
Aug 19, 2003 | 7.100 | 7.128 | 6.900 | 7.010 | 206,400 | +0.11(+1.59%) |
Aug 18, 2003 | 6.750 | 7.130 | 6.750 | 6.900 | 287,200 | +0.13(+1.92%) |
Aug 15, 2003 | 6.530 | 7.240 | 6.481 | 6.770 | 400,000 | +0.20(+3.04%) |
Aug 14, 2003 | 6.210 | 6.620 | 6.200 | 6.570 | 408,900 | +0.37(+5.97%) |
Aug 13, 2003 | 6.100 | 6.330 | 6.100 | 6.200 | 62,700 | -0.09(-1.43%) |
Aug 12, 2003 | 6.380 | 6.490 | 6.110 | 6.290 | 124,300 | -0.20(-3.08%) |
Aug 11, 2003 | 6.700 | 6.750 | 6.300 | 6.490 | 191,300 | -0.14(-2.13%) |
Aug 08, 2003 | 6.410 | 6.780 | 6.410 | 6.631 | 92,800 | +0.22(+3.45%) |
Aug 07, 2003 | 6.450 | 6.460 | 6.240 | 6.410 | 62,200 | +0.21(+3.39%) |
Aug 06, 2003 | 6.290 | 6.490 | 6.200 | 6.200 | 59,800 | -0.10(-1.59%) |
Aug 05, 2003 | 6.300 | 6.550 | 6.200 | 6.300 | 154,600 | -0.07(-1.10%) |
Aug 04, 2003 | 6.130 | 6.440 | 6.030 | 6.370 | 267,800 | +0.21(+3.41%) |