Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.139 | 7.164 | 7.134 | 7.134 | 40,262 | -0.07(-0.97%) |
Oct 30, 2003 | 7.264 | 7.264 | 7.204 | 7.204 | 34,653 | -0.11(-1.50%) |
Oct 29, 2003 | 7.274 | 7.314 | 7.224 | 7.314 | 64,099 | +0.06(+0.83%) |
Oct 28, 2003 | 7.094 | 7.254 | 7.084 | 7.254 | 50,077 | +0.16(+2.32%) |
Oct 27, 2003 | 7.064 | 7.134 | 7.064 | 7.089 | 37,257 | +0.00(+0.07%) |
Oct 24, 2003 | 7.064 | 7.114 | 7.009 | 7.084 | 54,484 | +0.02(+0.35%) |
Oct 23, 2003 | 7.164 | 7.179 | 7.054 | 7.059 | 129,601 | -0.12(-1.67%) |
Oct 22, 2003 | 7.254 | 7.269 | 7.169 | 7.179 | 62,697 | -0.08(-1.17%) |
Oct 21, 2003 | 7.299 | 7.304 | 7.229 | 7.264 | 71,310 | +0.03(+0.48%) |
Oct 20, 2003 | 7.269 | 7.269 | 7.179 | 7.229 | 47,473 | -0.00(-0.07%) |
Oct 17, 2003 | 7.354 | 7.369 | 7.239 | 7.234 | 56,087 | -0.13(-1.76%) |
Oct 16, 2003 | 7.428 | 7.428 | 7.264 | 7.364 | 138,816 | +0.00(+0.00%) |
Oct 15, 2003 | 7.413 | 7.438 | 7.329 | 7.364 | 59,893 | -0.03(-0.41%) |
Oct 14, 2003 | 7.388 | 7.408 | 7.369 | 7.393 | 108,368 | +0.05(+0.75%) |
Oct 13, 2003 | 7.289 | 7.329 | 7.279 | 7.339 | 56,087 | +0.05(+0.68%) |
Oct 10, 2003 | 7.219 | 7.314 | 7.164 | 7.289 | 97,351 | +0.03(+0.48%) |
Oct 09, 2003 | 7.114 | 7.339 | 7.114 | 7.254 | 198,108 | +0.16(+2.32%) |
Oct 08, 2003 | 7.119 | 7.139 | 7.059 | 7.089 | 57,489 | -0.05(-0.70%) |
Oct 07, 2003 | 7.039 | 7.139 | 7.034 | 7.139 | 114,177 | +0.09(+1.27%) |
Oct 06, 2003 | 7.044 | 7.064 | 7.029 | 7.049 | 41,464 | -0.03(-0.49%) |
Oct 03, 2003 | 6.939 | 7.114 | 6.909 | 7.084 | 362,964 | +0.15(+2.23%) |
Oct 02, 2003 | 6.904 | 6.934 | 6.894 | 6.929 | 100,957 | -0.05(-0.72%) |
Oct 01, 2003 | 6.734 | 6.979 | 6.734 | 6.979 | 173,269 | +0.28(+4.25%) |
Sep 30, 2003 | 6.759 | 6.834 | 6.640 | 6.695 | 104,362 | -0.08(-1.18%) |
Sep 29, 2003 | 6.789 | 6.814 | 6.690 | 6.774 | 139,817 | +0.14(+2.18%) |
Sep 26, 2003 | 6.759 | 6.759 | 6.590 | 6.630 | 143,823 | -0.13(-1.92%) |
Sep 25, 2003 | 6.834 | 6.834 | 6.759 | 6.759 | 128,399 | -0.02(-0.37%) |
Sep 24, 2003 | 7.134 | 7.134 | 6.784 | 6.784 | 187,491 | -0.34(-4.77%) |
Sep 23, 2003 | 7.119 | 7.189 | 7.119 | 7.124 | 72,512 | +0.02(+0.28%) |
Sep 22, 2003 | 7.129 | 7.129 | 7.069 | 7.104 | 58,691 | -0.04(-0.56%) |
Sep 19, 2003 | 7.146 | 7.214 | 7.134 | 7.144 | 48,876 | -0.01(-0.14%) |
Sep 18, 2003 | 7.139 | 7.164 | 7.134 | 7.154 | 54,885 | -0.01(-0.14%) |
Sep 17, 2003 | 7.174 | 7.194 | 7.154 | 7.164 | 29,846 | -0.01(-0.21%) |
Sep 16, 2003 | 7.244 | 7.259 | 7.114 | 7.179 | 65,101 | -0.06(-0.83%) |
Sep 15, 2003 | 7.324 | 7.359 | 7.129 | 7.239 | 41,063 | -0.06(-0.89%) |
Sep 12, 2003 | 7.344 | 7.354 | 7.214 | 7.304 | 43,467 | -0.03(-0.48%) |
Sep 11, 2003 | 7.314 | 7.369 | 7.289 | 7.339 | 21,032 | +0.00(+0.00%) |
Sep 10, 2003 | 7.423 | 7.468 | 7.339 | 7.339 | 71,911 | -0.08(-1.14%) |
Sep 09, 2003 | 7.463 | 7.473 | 7.408 | 7.423 | 20,431 | -0.05(-0.73%) |
Sep 08, 2003 | 7.423 | 7.478 | 7.398 | 7.478 | 92,544 | +0.06(+0.88%) |
Sep 05, 2003 | 7.428 | 7.438 | 7.329 | 7.413 | 34,253 | -0.01(-0.20%) |
Sep 04, 2003 | 7.428 | 7.428 | 7.398 | 7.428 | 18,028 | +0.00(+0.00%) |
Sep 03, 2003 | 7.413 | 7.428 | 7.388 | 7.428 | 43,067 | +0.02(+0.27%) |
Sep 02, 2003 | 7.413 | 7.438 | 7.349 | 7.408 | 53,282 | +0.03(+0.41%) |
Aug 29, 2003 | 7.364 | 7.423 | 7.354 | 7.378 | 60,093 | +0.01(+0.20%) |
Aug 28, 2003 | 7.398 | 7.413 | 7.314 | 7.364 | 57,088 | -0.01(-0.20%) |
Aug 27, 2003 | 7.364 | 7.428 | 7.359 | 7.378 | 56,688 | -0.01(-0.14%) |
Aug 26, 2003 | 7.413 | 7.428 | 7.339 | 7.388 | 57,088 | -0.04(-0.54%) |
Aug 25, 2003 | 7.403 | 7.428 | 7.349 | 7.428 | 36,657 | +0.06(+0.81%) |
Aug 22, 2003 | 7.418 | 7.428 | 7.364 | 7.369 | 50,879 | -0.06(-0.81%) |
Aug 21, 2003 | 7.403 | 7.428 | 7.369 | 7.428 | 41,464 | +0.02(+0.34%) |
Aug 20, 2003 | 7.388 | 7.403 | 7.349 | 7.403 | 47,073 | +0.01(+0.20%) |
Aug 19, 2003 | 7.329 | 7.388 | 7.294 | 7.388 | 88,137 | +0.07(+0.95%) |
Aug 18, 2003 | 7.254 | 7.319 | 7.254 | 7.319 | 42,666 | +0.04(+0.55%) |
Aug 15, 2003 | 7.289 | 7.329 | 7.279 | 7.279 | 20,431 | -0.01(-0.14%) |
Aug 14, 2003 | 7.299 | 7.299 | 7.229 | 7.289 | 34,253 | +0.02(+0.27%) |
Aug 13, 2003 | 7.314 | 7.314 | 7.264 | 7.269 | 40,462 | -0.04(-0.61%) |
Aug 12, 2003 | 7.249 | 7.314 | 7.239 | 7.314 | 27,442 | +0.07(+1.03%) |
Aug 11, 2003 | 7.224 | 7.314 | 7.224 | 7.239 | 63,899 | +0.03(+0.42%) |
Aug 08, 2003 | 7.299 | 7.299 | 7.139 | 7.209 | 46,672 | -0.08(-1.10%) |
Aug 07, 2003 | 7.214 | 7.304 | 7.189 | 7.289 | 38,059 | +0.07(+1.04%) |
Aug 06, 2003 | 7.179 | 7.314 | 7.114 | 7.214 | 46,872 | +0.03(+0.49%) |
Aug 05, 2003 | 7.239 | 7.284 | 7.179 | 7.179 | 24,237 | -0.03(-0.48%) |
Aug 04, 2003 | 7.269 | 7.274 | 7.119 | 7.214 | 38,259 | -0.03(-0.48%) |