Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.889 | 6.989 | 6.775 | 6.775 | 23,055 | -0.03(-0.39%) |
Oct 30, 2003 | 6.849 | 6.802 | 6.795 | 6.802 | 8,223 | -0.05(-0.68%) |
Oct 29, 2003 | 6.821 | 6.869 | 6.661 | 6.849 | 75,804 | +0.03(+0.39%) |
Oct 28, 2003 | 6.534 | 6.822 | 6.534 | 6.822 | 14,833 | +0.24(+3.66%) |
Oct 27, 2003 | 6.722 | 6.849 | 6.494 | 6.581 | 19,885 | -0.16(-2.38%) |
Oct 24, 2003 | 6.675 | 6.768 | 6.675 | 6.742 | 48,293 | +0.06(+0.90%) |
Oct 23, 2003 | 6.628 | 6.688 | 6.621 | 6.682 | 19,437 | +0.12(+1.83%) |
Oct 22, 2003 | 6.675 | 6.688 | 6.561 | 6.561 | 39,771 | -0.11(-1.70%) |
Oct 21, 2003 | 6.675 | 6.682 | 6.621 | 6.675 | 17,224 | -0.01(-0.10%) |
Oct 20, 2003 | 6.688 | 6.697 | 6.561 | 6.682 | 65,039 | +0.02(+0.30%) |
Oct 17, 2003 | 6.782 | 6.782 | 6.608 | 6.661 | 21,365 | +0.07(+1.07%) |
Oct 16, 2003 | 6.755 | 6.795 | 6.591 | 6.591 | 151,011 | -0.16(-2.43%) |
Oct 15, 2003 | 6.789 | 6.922 | 6.696 | 6.755 | 21,065 | -0.03(-0.39%) |
Oct 14, 2003 | 6.488 | 6.789 | 6.454 | 6.782 | 27,511 | +0.17(+2.63%) |
Oct 13, 2003 | 6.561 | 6.916 | 6.488 | 6.608 | 407,880 | -0.01(-0.10%) |
Oct 10, 2003 | 6.789 | 6.949 | 6.588 | 6.615 | 15,140 | -0.28(-4.07%) |
Oct 09, 2003 | 6.863 | 7.009 | 6.768 | 6.896 | 57,563 | +0.06(+0.88%) |
Oct 08, 2003 | 6.936 | 6.942 | 6.781 | 6.835 | 85,109 | -0.04(-0.58%) |
Oct 07, 2003 | 7.023 | 7.036 | 6.789 | 6.875 | 73,034 | -0.11(-1.63%) |
Oct 06, 2003 | 7.016 | 7.016 | 6.829 | 6.989 | 37,229 | +0.00(+0.00%) |
Oct 03, 2003 | 6.922 | 7.203 | 6.815 | 6.989 | 83,319 | +0.03(+0.48%) |
Oct 02, 2003 | 7.270 | 7.283 | 6.795 | 6.956 | 11,363 | -0.30(-4.15%) |
Oct 01, 2003 | 7.150 | 7.290 | 7.083 | 7.257 | 18,092 | +0.17(+2.36%) |
Sep 30, 2003 | 7.130 | 7.130 | 7.023 | 7.090 | 27,799 | -0.05(-0.75%) |
Sep 29, 2003 | 7.069 | 7.304 | 6.922 | 7.143 | 41,416 | -0.03(-0.37%) |
Sep 26, 2003 | 7.123 | 7.357 | 6.875 | 7.170 | 11,662 | -0.04(-0.56%) |
Sep 25, 2003 | 7.524 | 7.524 | 7.096 | 7.210 | 123,676 | -0.25(-3.40%) |
Sep 24, 2003 | 7.237 | 7.725 | 7.290 | 7.464 | 307,927 | +0.23(+3.14%) |
Sep 23, 2003 | 7.237 | 7.250 | 7.170 | 7.237 | 79,692 | -0.05(-0.73%) |
Sep 22, 2003 | 7.283 | 7.350 | 7.190 | 7.290 | 55,769 | -0.10(-1.36%) |
Sep 19, 2003 | 7.277 | 7.390 | 7.277 | 7.390 | 49,639 | +0.07(+0.91%) |
Sep 18, 2003 | 7.330 | 7.356 | 7.197 | 7.324 | 66,791 | +0.07(+0.92%) |
Sep 17, 2003 | 7.237 | 7.357 | 7.230 | 7.257 | 48,443 | -0.07(-0.91%) |
Sep 16, 2003 | 7.116 | 7.390 | 7.096 | 7.324 | 37,678 | +0.30(+4.29%) |
Sep 15, 2003 | 7.069 | 7.230 | 7.023 | 7.023 | 7,625 | -0.16(-2.23%) |
Sep 12, 2003 | 6.892 | 7.190 | 6.708 | 7.183 | 39,920 | +0.29(+4.27%) |
Sep 11, 2003 | 7.110 | 7.123 | 6.855 | 6.889 | 21,081 | +0.03(+0.39%) |
Sep 10, 2003 | 7.076 | 7.223 | 6.862 | 6.862 | 18,390 | -0.36(-5.00%) |
Sep 09, 2003 | 7.096 | 7.290 | 7.096 | 7.223 | 18,689 | +0.03(+0.47%) |
Sep 08, 2003 | 7.223 | 7.223 | 7.190 | 7.190 | 46,649 | -0.03(-0.37%) |
Sep 05, 2003 | 7.237 | 7.237 | 7.063 | 7.217 | 3,737 | -0.01(-0.09%) |
Sep 04, 2003 | 7.103 | 7.223 | 7.096 | 7.223 | 23,773 | +0.03(+0.47%) |
Sep 03, 2003 | 7.166 | 7.223 | 6.949 | 7.190 | 17,642 | -0.03(-0.46%) |
Sep 02, 2003 | 6.896 | 7.223 | 6.762 | 7.223 | 26,464 | +0.26(+3.75%) |
Aug 29, 2003 | 6.922 | 7.163 | 6.922 | 6.962 | 34,089 | -0.06(-0.86%) |
Aug 28, 2003 | 6.983 | 7.217 | 6.909 | 7.023 | 54,872 | -0.07(-0.94%) |
Aug 27, 2003 | 6.942 | 7.090 | 6.942 | 7.090 | 7,027 | +0.05(+0.76%) |
Aug 26, 2003 | 6.989 | 7.090 | 6.983 | 7.036 | 5,831 | -0.05(-0.75%) |
Aug 25, 2003 | 6.993 | 7.090 | 6.902 | 7.090 | 7,475 | +0.07(+0.95%) |
Aug 22, 2003 | 6.949 | 7.090 | 6.541 | 7.023 | 63,993 | +0.09(+1.25%) |
Aug 21, 2003 | 6.809 | 6.936 | 6.561 | 6.936 | 31,248 | +0.12(+1.77%) |
Aug 20, 2003 | 6.822 | 6.822 | 6.789 | 6.815 | 5,233 | -0.01(-0.10%) |
Aug 19, 2003 | 6.421 | 6.822 | 6.187 | 6.822 | 66,833 | +0.60(+9.68%) |
Aug 18, 2003 | 6.220 | 6.421 | 6.039 | 6.220 | 12,110 | +0.03(+0.54%) |
Aug 15, 2003 | 6.193 | 6.340 | 6.019 | 6.187 | 3,139 | -0.03(-0.43%) |
Aug 14, 2003 | 6.227 | 6.320 | 6.160 | 6.213 | 10,615 | -0.07(-1.06%) |
Aug 13, 2003 | 6.334 | 6.381 | 6.280 | 6.280 | 4,635 | -0.07(-1.05%) |
Aug 12, 2003 | 6.287 | 6.354 | 6.287 | 6.347 | 15,998 | -0.04(-0.63%) |
Aug 11, 2003 | 6.354 | 6.387 | 6.354 | 6.387 | 9,120 | +0.03(+0.42%) |
Aug 08, 2003 | 6.354 | 6.414 | 6.354 | 6.361 | 17,343 | -0.03(-0.42%) |
Aug 07, 2003 | 6.407 | 6.421 | 6.347 | 6.387 | 24,221 | -0.02(-0.31%) |
Aug 06, 2003 | 6.474 | 6.474 | 6.347 | 6.407 | 5,233 | -0.07(-1.03%) |
Aug 05, 2003 | 6.548 | 6.554 | 6.434 | 6.474 | 17,642 | -0.21(-3.20%) |
Aug 04, 2003 | 6.534 | 6.688 | 6.474 | 6.688 | 13,905 | +0.19(+2.88%) |