Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.504 | 8.546 | 8.407 | 8.421 | 131,083 | -0.08(-0.91%) |
Oct 30, 2003 | 8.489 | 8.518 | 8.449 | 8.498 | 124,407 | +0.01(+0.10%) |
Oct 29, 2003 | 8.489 | 8.515 | 8.407 | 8.489 | 220,218 | -0.00(-0.03%) |
Oct 28, 2003 | 8.332 | 8.532 | 8.332 | 8.492 | 346,598 | +0.11(+1.29%) |
Oct 27, 2003 | 8.004 | 8.454 | 7.944 | 8.384 | 213,769 | +0.43(+5.34%) |
Oct 24, 2003 | 7.973 | 8.087 | 7.802 | 7.959 | 190,640 | +0.03(+0.36%) |
Oct 23, 2003 | 8.201 | 8.201 | 7.645 | 7.930 | 346,938 | -0.31(-3.71%) |
Oct 22, 2003 | 8.504 | 8.546 | 8.155 | 8.235 | 325,561 | -0.27(-3.15%) |
Oct 21, 2003 | 8.318 | 8.509 | 8.318 | 8.504 | 552,994 | +0.20(+2.41%) |
Oct 20, 2003 | 8.432 | 8.432 | 8.304 | 8.304 | 159,451 | -0.05(-0.58%) |
Oct 17, 2003 | 8.495 | 8.495 | 8.287 | 8.352 | 357,900 | +0.02(+0.27%) |
Oct 16, 2003 | 8.358 | 8.369 | 8.258 | 8.329 | 207,633 | -0.03(-0.34%) |
Oct 15, 2003 | 8.358 | 8.407 | 8.287 | 8.358 | 335,226 | +0.02(+0.21%) |
Oct 14, 2003 | 8.361 | 8.361 | 8.247 | 8.341 | 544,062 | +0.12(+1.49%) |
Oct 13, 2003 | 8.104 | 8.290 | 7.944 | 8.218 | 412,891 | +0.22(+2.78%) |
Oct 10, 2003 | 8.133 | 8.133 | 7.964 | 7.996 | 228,639 | -0.09(-1.13%) |
Oct 09, 2003 | 8.033 | 8.087 | 7.899 | 8.087 | 396,445 | +0.12(+1.50%) |
Oct 08, 2003 | 7.921 | 8.018 | 7.879 | 7.967 | 305,501 | +0.01(+0.07%) |
Oct 07, 2003 | 7.702 | 7.975 | 7.482 | 7.961 | 784,669 | +0.31(+4.03%) |
Oct 06, 2003 | 7.705 | 7.847 | 7.491 | 7.653 | 618,058 | -0.03(-0.41%) |
Oct 03, 2003 | 7.413 | 7.713 | 7.376 | 7.685 | 763,169 | +0.29(+3.94%) |
Oct 02, 2003 | 7.185 | 7.428 | 7.185 | 7.393 | 248,099 | -0.02(-0.23%) |
Oct 01, 2003 | 6.920 | 7.416 | 6.920 | 7.411 | 215,746 | +0.41(+5.87%) |
Sep 30, 2003 | 7.092 | 7.092 | 6.926 | 7.000 | 190,584 | -0.07(-1.01%) |
Sep 29, 2003 | 7.237 | 7.237 | 7.051 | 7.071 | 118,989 | -0.11(-1.55%) |
Sep 26, 2003 | 7.291 | 7.291 | 6.920 | 7.182 | 178,056 | -0.08(-1.14%) |
Sep 25, 2003 | 7.231 | 7.416 | 7.219 | 7.265 | 261,097 | -0.11(-1.43%) |
Sep 24, 2003 | 7.419 | 7.419 | 7.359 | 7.371 | 172,894 | -0.05(-0.65%) |
Sep 23, 2003 | 7.254 | 7.419 | 7.094 | 7.419 | 173,486 | +0.16(+2.16%) |
Sep 22, 2003 | 7.134 | 7.262 | 7.014 | 7.262 | 117,983 | +0.00(+0.04%) |
Sep 19, 2003 | 6.983 | 7.259 | 6.948 | 7.259 | 193,794 | +0.17(+2.37%) |
Sep 18, 2003 | 7.131 | 7.131 | 6.997 | 7.091 | 420,737 | -0.06(-0.80%) |
Sep 17, 2003 | 7.234 | 7.242 | 7.117 | 7.148 | 248,172 | -0.06(-0.83%) |
Sep 16, 2003 | 7.128 | 7.242 | 7.128 | 7.208 | 373,571 | -0.03(-0.35%) |
Sep 15, 2003 | 7.205 | 7.254 | 7.125 | 7.233 | 148,587 | -0.00(-0.00%) |
Sep 12, 2003 | 7.157 | 7.234 | 6.980 | 7.234 | 126,860 | +0.04(+0.56%) |
Sep 11, 2003 | 7.217 | 7.225 | 7.094 | 7.194 | 118,449 | -0.03(-0.47%) |
Sep 10, 2003 | 7.257 | 7.331 | 7.225 | 7.228 | 92,166 | -0.04(-0.51%) |
Sep 09, 2003 | 7.391 | 7.391 | 7.262 | 7.265 | 53,968 | -0.13(-1.81%) |
Sep 08, 2003 | 7.194 | 7.419 | 7.194 | 7.399 | 104,782 | +0.16(+2.21%) |
Sep 05, 2003 | 7.137 | 7.448 | 7.128 | 7.239 | 247,062 | +0.05(+0.67%) |
Sep 04, 2003 | 7.371 | 7.419 | 7.128 | 7.191 | 223,231 | -0.23(-3.04%) |
Sep 03, 2003 | 7.305 | 7.419 | 7.134 | 7.416 | 140,177 | +0.03(+0.39%) |
Sep 02, 2003 | 7.045 | 7.431 | 7.045 | 7.388 | 120,201 | +0.35(+4.95%) |
Aug 29, 2003 | 7.279 | 7.331 | 7.020 | 7.040 | 66,934 | -0.22(-2.99%) |
Aug 28, 2003 | 7.354 | 7.419 | 7.111 | 7.257 | 261,780 | -0.10(-1.32%) |
Aug 27, 2003 | 7.262 | 7.433 | 7.239 | 7.354 | 233,044 | +0.09(+1.26%) |
Aug 26, 2003 | 7.174 | 7.336 | 7.017 | 7.262 | 173,819 | +0.11(+1.60%) |
Aug 25, 2003 | 7.345 | 7.345 | 7.060 | 7.148 | 154,194 | -0.24(-3.21%) |
Aug 22, 2003 | 7.279 | 7.419 | 7.265 | 7.385 | 152,792 | -0.03(-0.35%) |
Aug 21, 2003 | 7.419 | 7.433 | 7.374 | 7.411 | 153,143 | -0.01(-0.12%) |
Aug 20, 2003 | 7.362 | 7.419 | 7.336 | 7.419 | 192,392 | +0.06(+0.78%) |
Aug 19, 2003 | 7.134 | 7.411 | 7.134 | 7.362 | 160,502 | +0.23(+3.20%) |
Aug 18, 2003 | 7.097 | 7.189 | 6.980 | 7.134 | 356,400 | -0.01(-0.08%) |
Aug 15, 2003 | 7.045 | 7.154 | 7.045 | 7.140 | 66,584 | +0.09(+1.25%) |
Aug 14, 2003 | 7.134 | 7.134 | 7.020 | 7.051 | 144,031 | -0.06(-0.80%) |
Aug 13, 2003 | 7.134 | 7.145 | 7.074 | 7.108 | 149,288 | -0.03(-0.36%) |
Aug 12, 2003 | 7.117 | 7.134 | 7.062 | 7.134 | 617,830 | +0.07(+1.05%) |
Aug 11, 2003 | 6.760 | 7.097 | 6.620 | 7.060 | 248,814 | +0.35(+5.28%) |
Aug 08, 2003 | 6.449 | 6.760 | 6.398 | 6.706 | 392,846 | +0.30(+4.63%) |
Aug 07, 2003 | 6.452 | 6.463 | 6.398 | 6.409 | 164,007 | -0.07(-1.06%) |
Aug 06, 2003 | 6.420 | 6.586 | 6.420 | 6.478 | 191,341 | -0.06(-0.96%) |
Aug 05, 2003 | 6.455 | 6.577 | 6.438 | 6.540 | 100,226 | +0.06(+0.97%) |
Aug 04, 2003 | 6.495 | 6.546 | 6.455 | 6.478 | 186,435 | +0.01(+0.22%) |