Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.250 | 7.790 | 7.250 | 7.430 | 284,337 | +0.11(+1.50%) |
Oct 30, 2003 | 7.480 | 7.690 | 7.320 | 7.320 | 142,975 | -0.16(-2.14%) |
Oct 29, 2003 | 7.260 | 7.500 | 7.170 | 7.480 | 168,383 | +0.02(+0.27%) |
Oct 28, 2003 | 7.436 | 7.600 | 7.200 | 7.460 | 180,323 | +0.05(+0.67%) |
Oct 27, 2003 | 7.400 | 7.600 | 7.170 | 7.410 | 156,200 | +0.21(+2.92%) |
Oct 24, 2003 | 7.220 | 7.780 | 7.100 | 7.200 | 276,400 | +0.05(+0.70%) |
Oct 23, 2003 | 7.230 | 7.390 | 7.120 | 7.150 | 274,600 | -0.11(-1.52%) |
Oct 22, 2003 | 7.810 | 7.810 | 7.230 | 7.260 | 250,100 | -0.55(-7.04%) |
Oct 21, 2003 | 7.300 | 7.890 | 7.200 | 7.810 | 204,880 | +0.46(+6.26%) |
Oct 20, 2003 | 7.400 | 7.530 | 7.150 | 7.350 | 205,901 | +0.05(+0.68%) |
Oct 17, 2003 | 7.700 | 7.750 | 7.180 | 7.300 | 176,291 | -0.36(-4.70%) |
Oct 16, 2003 | 7.700 | 7.766 | 7.550 | 7.660 | 80,968 | -0.04(-0.52%) |
Oct 15, 2003 | 8.130 | 8.210 | 7.480 | 7.700 | 204,059 | -0.42(-5.17%) |
Oct 14, 2003 | 7.960 | 8.150 | 7.880 | 8.120 | 210,388 | +0.15(+1.88%) |
Oct 13, 2003 | 7.820 | 8.140 | 7.674 | 7.970 | 130,323 | +0.16(+2.05%) |
Oct 10, 2003 | 7.800 | 8.000 | 7.470 | 7.810 | 197,907 | +0.07(+0.90%) |
Oct 09, 2003 | 7.730 | 7.970 | 7.400 | 7.740 | 200,541 | -0.01(-0.13%) |
Oct 08, 2003 | 7.890 | 7.890 | 7.550 | 7.750 | 225,284 | -0.20(-2.52%) |
Oct 07, 2003 | 7.900 | 8.000 | 7.500 | 7.950 | 207,339 | +0.00(+0.00%) |
Oct 06, 2003 | 7.890 | 7.950 | 7.600 | 7.950 | 128,463 | +0.16(+2.05%) |
Oct 03, 2003 | 7.710 | 8.000 | 7.690 | 7.790 | 214,727 | +0.00(+0.00%) |
Oct 02, 2003 | 7.510 | 7.840 | 7.510 | 7.790 | 204,060 | +0.20(+2.64%) |
Oct 01, 2003 | 7.160 | 7.630 | 7.050 | 7.590 | 247,721 | +0.45(+6.30%) |
Sep 30, 2003 | 7.345 | 7.500 | 7.000 | 7.140 | 274,721 | -0.14(-1.92%) |
Sep 29, 2003 | 7.000 | 7.500 | 7.000 | 7.280 | 206,522 | +0.28(+4.00%) |
Sep 26, 2003 | 7.630 | 7.630 | 6.990 | 7.000 | 256,707 | -0.49(-6.54%) |
Sep 25, 2003 | 7.620 | 7.990 | 7.050 | 7.490 | 381,041 | -0.09(-1.19%) |
Sep 24, 2003 | 8.050 | 8.140 | 7.580 | 7.580 | 233,785 | -0.47(-5.84%) |
Sep 23, 2003 | 7.850 | 8.150 | 7.800 | 8.050 | 219,122 | +0.18(+2.29%) |
Sep 22, 2003 | 8.500 | 8.500 | 7.840 | 7.870 | 313,228 | -0.55(-6.53%) |
Sep 19, 2003 | 8.350 | 8.520 | 7.950 | 8.420 | 240,483 | +0.26(+3.19%) |
Sep 18, 2003 | 8.260 | 8.280 | 8.110 | 8.160 | 110,965 | -0.11(-1.33%) |
Sep 17, 2003 | 8.250 | 8.510 | 8.250 | 8.270 | 154,439 | -0.05(-0.60%) |
Sep 16, 2003 | 8.200 | 8.410 | 8.030 | 8.320 | 272,074 | +0.20(+2.46%) |
Sep 15, 2003 | 8.150 | 8.600 | 8.010 | 8.120 | 393,200 | +0.23(+2.92%) |
Sep 12, 2003 | 7.680 | 7.940 | 7.580 | 7.890 | 167,700 | +0.15(+1.94%) |
Sep 11, 2003 | 7.525 | 7.800 | 7.480 | 7.740 | 164,600 | +0.20(+2.65%) |
Sep 10, 2003 | 8.060 | 8.060 | 7.400 | 7.540 | 306,000 | -0.56(-6.93%) |
Sep 09, 2003 | 8.000 | 8.150 | 7.790 | 8.101 | 216,100 | +0.11(+1.39%) |
Sep 08, 2003 | 7.469 | 8.000 | 7.420 | 7.990 | 391,400 | +0.54(+7.25%) |
Sep 05, 2003 | 7.840 | 7.840 | 7.420 | 7.450 | 127,298 | -0.39(-4.97%) |
Sep 04, 2003 | 7.490 | 7.940 | 7.480 | 7.840 | 217,100 | +0.34(+4.53%) |
Sep 03, 2003 | 7.430 | 7.600 | 7.390 | 7.500 | 298,500 | +0.10(+1.35%) |
Sep 02, 2003 | 7.200 | 7.400 | 7.160 | 7.400 | 206,200 | +0.15(+2.07%) |
Aug 29, 2003 | 7.460 | 7.460 | 7.250 | 7.250 | 85,400 | -0.25(-3.33%) |
Aug 28, 2003 | 7.420 | 7.500 | 7.030 | 7.500 | 149,700 | +0.11(+1.49%) |
Aug 27, 2003 | 7.180 | 7.470 | 7.170 | 7.390 | 180,900 | +0.16(+2.21%) |
Aug 26, 2003 | 7.190 | 7.350 | 6.850 | 7.230 | 151,800 | +0.04(+0.56%) |
Aug 25, 2003 | 7.150 | 7.280 | 6.900 | 7.190 | 235,000 | +0.00(+0.00%) |
Aug 22, 2003 | 7.500 | 7.650 | 7.150 | 7.190 | 229,900 | -0.31(-4.13%) |
Aug 21, 2003 | 7.740 | 7.780 | 7.450 | 7.500 | 218,700 | -0.24(-3.10%) |
Aug 20, 2003 | 7.310 | 7.770 | 7.300 | 7.740 | 199,300 | +0.35(+4.74%) |
Aug 19, 2003 | 7.400 | 7.560 | 7.330 | 7.390 | 296,200 | +0.01(+0.14%) |
Aug 18, 2003 | 7.040 | 7.400 | 6.950 | 7.380 | 223,900 | +0.34(+4.83%) |
Aug 15, 2003 | 6.730 | 7.100 | 6.730 | 7.040 | 146,900 | +0.31(+4.61%) |
Aug 14, 2003 | 6.640 | 7.040 | 5.990 | 6.730 | 523,700 | -0.04(-0.59%) |
Aug 13, 2003 | 6.850 | 6.900 | 6.630 | 6.770 | 151,800 | +0.05(+0.74%) |
Aug 12, 2003 | 6.060 | 6.770 | 6.060 | 6.720 | 542,100 | +0.41(+6.50%) |
Aug 11, 2003 | 6.190 | 6.580 | 6.071 | 6.310 | 265,900 | +0.16(+2.60%) |
Aug 08, 2003 | 6.400 | 6.500 | 6.100 | 6.150 | 220,500 | -0.19(-3.00%) |
Aug 07, 2003 | 6.800 | 7.000 | 6.190 | 6.340 | 568,700 | -0.47(-6.90%) |
Aug 06, 2003 | 7.200 | 7.570 | 6.610 | 6.810 | 459,800 | -0.38(-5.29%) |
Aug 05, 2003 | 7.560 | 7.850 | 7.170 | 7.190 | 313,600 | -0.36(-4.77%) |
Aug 04, 2003 | 7.690 | 7.970 | 7.260 | 7.550 | 340,700 | -0.14(-1.82%) |