Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.337 | 8.472 | 8.332 | 8.435 | 957,124 | +0.10(+1.18%) |
Oct 30, 2003 | 8.474 | 8.474 | 8.307 | 8.337 | 1,816,854 | -0.11(-1.35%) |
Oct 29, 2003 | 8.039 | 8.453 | 8.039 | 8.451 | 3,253,305 | +0.34(+4.24%) |
Oct 28, 2003 | 7.970 | 8.135 | 7.874 | 8.108 | 2,058,374 | +0.14(+1.72%) |
Oct 27, 2003 | 7.822 | 7.977 | 7.794 | 7.970 | 2,679,642 | +0.22(+2.90%) |
Oct 24, 2003 | 7.888 | 7.909 | 7.654 | 7.746 | 2,354,923 | -0.22(-2.79%) |
Oct 23, 2003 | 7.773 | 8.076 | 7.773 | 7.968 | 2,506,473 | +0.14(+1.72%) |
Oct 22, 2003 | 7.870 | 7.918 | 7.776 | 7.833 | 1,869,482 | -0.04(-0.47%) |
Oct 21, 2003 | 7.876 | 7.888 | 7.739 | 7.870 | 1,706,358 | -0.02(-0.20%) |
Oct 20, 2003 | 7.817 | 7.906 | 7.586 | 7.886 | 1,118,719 | +0.07(+0.88%) |
Oct 17, 2003 | 7.918 | 7.918 | 7.739 | 7.817 | 1,289,923 | -0.09(-1.10%) |
Oct 16, 2003 | 7.899 | 7.945 | 7.881 | 7.904 | 1,317,438 | +0.04(+0.49%) |
Oct 15, 2003 | 8.126 | 8.140 | 7.789 | 7.865 | 2,168,215 | -0.26(-3.18%) |
Oct 14, 2003 | 8.014 | 8.186 | 8.014 | 8.124 | 1,859,655 | +0.10(+1.23%) |
Oct 13, 2003 | 7.876 | 8.055 | 7.938 | 8.025 | 1,444,312 | +0.15(+1.89%) |
Oct 10, 2003 | 7.952 | 7.977 | 7.808 | 7.876 | 1,740,206 | -0.02(-0.26%) |
Oct 09, 2003 | 7.805 | 7.979 | 7.803 | 7.897 | 2,136,551 | -0.03(-0.32%) |
Oct 08, 2003 | 7.741 | 7.945 | 7.698 | 7.922 | 2,597,097 | +0.18(+2.34%) |
Oct 07, 2003 | 7.762 | 7.753 | 7.533 | 7.741 | 1,713,783 | -0.02(-0.27%) |
Oct 06, 2003 | 7.528 | 7.881 | 7.577 | 7.762 | 2,262,988 | +0.23(+3.10%) |
Oct 03, 2003 | 7.533 | 7.615 | 7.315 | 7.528 | 3,213,998 | +0.06(+0.83%) |
Oct 02, 2003 | 7.398 | 7.485 | 7.350 | 7.467 | 2,943,217 | -0.01(-0.15%) |
Oct 01, 2003 | 6.942 | 7.512 | 6.892 | 7.478 | 5,060,989 | +0.51(+7.36%) |
Sep 30, 2003 | 6.855 | 7.080 | 6.798 | 6.965 | 2,238,967 | +0.11(+1.60%) |
Sep 29, 2003 | 6.807 | 6.880 | 6.789 | 6.855 | 1,138,154 | +0.07(+1.05%) |
Sep 26, 2003 | 6.803 | 6.901 | 6.755 | 6.784 | 1,937,832 | -0.02(-0.30%) |
Sep 25, 2003 | 6.929 | 6.965 | 6.800 | 6.805 | 1,788,248 | -0.10(-1.49%) |
Sep 24, 2003 | 6.935 | 7.075 | 6.887 | 6.908 | 1,507,203 | -0.03(-0.40%) |
Sep 23, 2003 | 6.942 | 6.954 | 6.871 | 6.935 | 1,550,004 | +0.02(+0.30%) |
Sep 22, 2003 | 7.043 | 7.043 | 6.858 | 6.915 | 2,437,468 | -0.23(-3.21%) |
Sep 19, 2003 | 7.167 | 7.176 | 7.146 | 7.144 | 1,513,754 | -0.05(-0.67%) |
Sep 18, 2003 | 7.132 | 7.192 | 7.098 | 7.192 | 1,640,191 | +0.08(+1.13%) |
Sep 17, 2003 | 7.187 | 7.190 | 6.993 | 7.112 | 3,328,425 | -0.08(-1.05%) |
Sep 16, 2003 | 7.066 | 7.215 | 7.036 | 7.187 | 2,098,118 | +0.12(+1.72%) |
Sep 15, 2003 | 7.048 | 7.144 | 7.025 | 7.066 | 3,491,986 | +0.25(+3.70%) |
Sep 12, 2003 | 6.681 | 6.835 | 6.613 | 6.814 | 1,833,451 | +0.14(+2.02%) |
Sep 11, 2003 | 6.684 | 6.784 | 6.608 | 6.679 | 1,431,646 | +0.05(+0.76%) |
Sep 10, 2003 | 6.837 | 6.848 | 6.578 | 6.629 | 3,109,180 | -0.27(-3.85%) |
Sep 09, 2003 | 6.922 | 6.945 | 6.846 | 6.894 | 1,743,481 | -0.08(-1.15%) |
Sep 08, 2003 | 6.915 | 6.997 | 6.878 | 6.974 | 1,084,872 | +0.13(+1.87%) |
Sep 05, 2003 | 6.945 | 7.013 | 6.809 | 6.846 | 2,188,960 | -0.19(-2.67%) |
Sep 04, 2003 | 7.075 | 7.091 | 6.903 | 7.034 | 2,499,922 | -0.01(-0.16%) |
Sep 03, 2003 | 6.768 | 7.057 | 6.686 | 7.045 | 3,220,768 | +0.34(+5.09%) |
Sep 02, 2003 | 6.805 | 6.805 | 6.672 | 6.704 | 3,782,202 | -0.10(-1.48%) |
Aug 29, 2003 | 6.894 | 6.906 | 6.798 | 6.805 | 2,350,337 | -0.09(-1.30%) |
Aug 28, 2003 | 6.752 | 6.922 | 6.718 | 6.894 | 2,550,803 | +0.21(+3.15%) |
Aug 27, 2003 | 6.777 | 6.789 | 6.651 | 6.684 | 4,060,408 | -0.07(-1.05%) |
Aug 26, 2003 | 6.892 | 6.892 | 6.569 | 6.755 | 6,922,173 | -0.03(-0.41%) |
Aug 25, 2003 | 6.654 | 6.805 | 6.590 | 6.782 | 4,142,516 | +0.19(+2.92%) |
Aug 22, 2003 | 6.661 | 6.697 | 6.539 | 6.590 | 1,703,083 | -0.07(-1.07%) |
Aug 21, 2003 | 6.594 | 6.661 | 6.530 | 6.661 | 1,616,171 | +0.11(+1.68%) |
Aug 20, 2003 | 6.578 | 6.613 | 6.420 | 6.551 | 1,890,882 | -0.03(-0.42%) |
Aug 19, 2003 | 6.271 | 6.613 | 6.271 | 6.578 | 3,200,022 | +0.18(+2.79%) |
Aug 18, 2003 | 6.342 | 6.404 | 6.310 | 6.400 | 1,981,288 | +0.06(+1.01%) |
Aug 15, 2003 | 6.262 | 6.377 | 6.235 | 6.336 | 1,247,777 | +0.08(+1.36%) |
Aug 14, 2003 | 6.349 | 6.349 | 6.189 | 6.251 | 5,072,344 | -0.10(-1.52%) |
Aug 13, 2003 | 6.583 | 6.631 | 6.338 | 6.347 | 10,651,748 | -0.42(-6.19%) |
Aug 12, 2003 | 6.640 | 6.766 | 6.537 | 6.766 | 1,821,440 | +0.11(+1.65%) |
Aug 11, 2003 | 6.750 | 6.777 | 6.542 | 6.656 | 2,509,967 | -0.03(-0.45%) |
Aug 08, 2003 | 6.491 | 6.718 | 6.491 | 6.686 | 2,972,261 | +0.23(+3.55%) |
Aug 07, 2003 | 6.466 | 6.507 | 6.342 | 6.457 | 2,733,143 | -0.01(-0.11%) |
Aug 06, 2003 | 6.155 | 6.507 | 6.125 | 6.464 | 4,901,140 | +0.40(+6.65%) |
Aug 05, 2003 | 6.171 | 6.237 | 6.036 | 6.061 | 2,217,785 | -0.07(-1.19%) |
Aug 04, 2003 | 5.976 | 6.150 | 5.930 | 6.134 | 2,448,823 | +0.18(+3.08%) |