Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.876 | 7.037 | 6.824 | 6.996 | 1,870,564 | +0.11(+1.58%) |
Oct 30, 2003 | 7.006 | 7.188 | 6.871 | 6.887 | 2,396,770 | -0.12(-1.70%) |
Oct 29, 2003 | 7.141 | 7.214 | 6.996 | 7.006 | 4,359,972 | -0.23(-3.16%) |
Oct 28, 2003 | 7.141 | 7.307 | 7.120 | 7.234 | 1,921,110 | +0.18(+2.50%) |
Oct 27, 2003 | 7.188 | 7.276 | 7.042 | 7.058 | 2,042,894 | -0.13(-1.81%) |
Oct 24, 2003 | 7.141 | 7.266 | 7.016 | 7.188 | 1,160,569 | +0.03(+0.36%) |
Oct 23, 2003 | 7.032 | 7.333 | 6.887 | 7.162 | 1,593,156 | +0.09(+1.32%) |
Oct 22, 2003 | 7.260 | 7.266 | 6.954 | 7.068 | 1,990,482 | -0.31(-4.22%) |
Oct 21, 2003 | 7.094 | 7.406 | 7.084 | 7.380 | 1,884,280 | +0.27(+3.80%) |
Oct 20, 2003 | 6.996 | 7.312 | 6.773 | 7.110 | 2,374,605 | +0.02(+0.22%) |
Oct 17, 2003 | 7.603 | 7.608 | 7.042 | 7.094 | 3,851,389 | -0.31(-4.21%) |
Oct 16, 2003 | 7.535 | 7.618 | 7.328 | 7.406 | 2,962,693 | -0.13(-1.71%) |
Oct 15, 2003 | 7.795 | 7.945 | 7.494 | 7.535 | 4,925,358 | -0.18(-2.35%) |
Oct 14, 2003 | 7.504 | 7.785 | 7.504 | 7.717 | 1,912,470 | -0.01(-0.07%) |
Oct 13, 2003 | 7.759 | 7.774 | 7.618 | 7.722 | 1,950,744 | +0.12(+1.57%) |
Oct 10, 2003 | 7.727 | 7.785 | 7.484 | 7.603 | 2,493,891 | -0.14(-1.81%) |
Oct 09, 2003 | 7.696 | 7.769 | 7.629 | 7.743 | 2,186,457 | +0.19(+2.54%) |
Oct 08, 2003 | 7.727 | 7.810 | 7.520 | 7.551 | 3,517,003 | -0.16(-2.02%) |
Oct 07, 2003 | 7.530 | 7.785 | 7.499 | 7.707 | 2,649,827 | +0.16(+2.13%) |
Oct 06, 2003 | 7.556 | 7.598 | 7.499 | 7.546 | 1,195,366 | +0.00(+0.00%) |
Oct 03, 2003 | 7.686 | 7.790 | 7.515 | 7.546 | 3,838,544 | -0.08(-1.09%) |
Oct 02, 2003 | 7.266 | 7.670 | 7.240 | 7.629 | 4,429,837 | +0.47(+6.60%) |
Oct 01, 2003 | 7.312 | 7.369 | 7.105 | 7.157 | 3,652,913 | -0.13(-1.85%) |
Sep 30, 2003 | 7.499 | 7.520 | 7.188 | 7.292 | 3,689,293 | +0.00(+0.00%) |
Sep 29, 2003 | 7.323 | 7.390 | 7.162 | 7.292 | 3,154,227 | +0.04(+0.50%) |
Sep 26, 2003 | 7.317 | 7.426 | 7.167 | 7.255 | 3,306,436 | -0.08(-1.13%) |
Sep 25, 2003 | 7.577 | 7.681 | 7.203 | 7.338 | 4,633,581 | -0.01(-0.07%) |
Sep 24, 2003 | 7.779 | 7.774 | 7.255 | 7.343 | 5,719,254 | -0.44(-5.60%) |
Sep 23, 2003 | 7.577 | 7.836 | 7.525 | 7.779 | 5,159,716 | +0.28(+3.74%) |
Sep 22, 2003 | 7.577 | 7.603 | 7.323 | 7.499 | 3,448,385 | -0.13(-1.77%) |
Sep 19, 2003 | 7.769 | 7.785 | 7.541 | 7.634 | 9,454,932 | +0.31(+4.18%) |
Sep 18, 2003 | 7.001 | 7.349 | 6.939 | 7.328 | 4,065,454 | +0.36(+5.14%) |
Sep 17, 2003 | 6.747 | 7.011 | 6.715 | 6.970 | 4,431,402 | +0.22(+3.31%) |
Sep 16, 2003 | 6.804 | 6.819 | 6.653 | 6.747 | 4,358,789 | -0.05(-0.69%) |
Sep 15, 2003 | 6.985 | 7.068 | 6.695 | 6.793 | 3,402,704 | -0.15(-2.09%) |
Sep 12, 2003 | 6.783 | 6.996 | 6.747 | 6.939 | 2,051,950 | +0.04(+0.53%) |
Sep 11, 2003 | 6.959 | 7.120 | 6.715 | 6.902 | 4,276,358 | -0.02(-0.22%) |
Sep 10, 2003 | 7.473 | 7.473 | 6.809 | 6.918 | 8,958,521 | -0.54(-7.24%) |
Sep 09, 2003 | 7.219 | 7.494 | 7.136 | 7.458 | 5,748,891 | +0.24(+3.38%) |
Sep 08, 2003 | 6.970 | 7.214 | 6.882 | 7.214 | 4,724,939 | +0.38(+5.54%) |
Sep 05, 2003 | 6.591 | 7.105 | 6.487 | 6.835 | 5,660,447 | +0.21(+3.21%) |
Sep 04, 2003 | 6.383 | 6.653 | 6.334 | 6.622 | 2,729,447 | +0.26(+4.16%) |
Sep 03, 2003 | 6.591 | 6.700 | 6.300 | 6.357 | 3,567,068 | -0.15(-2.31%) |
Sep 02, 2003 | 6.342 | 6.570 | 6.243 | 6.508 | 3,006,920 | +0.17(+2.62%) |
Aug 29, 2003 | 6.243 | 6.420 | 6.228 | 6.342 | 2,371,237 | +0.09(+1.50%) |
Aug 28, 2003 | 6.077 | 6.326 | 6.046 | 6.248 | 2,882,827 | +0.19(+3.17%) |
Aug 27, 2003 | 5.911 | 6.088 | 5.880 | 6.056 | 2,172,189 | +0.16(+2.73%) |
Aug 26, 2003 | 5.973 | 5.999 | 5.823 | 5.895 | 2,016,688 | -0.06(-1.05%) |
Aug 25, 2003 | 6.072 | 6.093 | 5.838 | 5.958 | 2,129,990 | +0.01(+0.09%) |
Aug 22, 2003 | 6.202 | 6.228 | 5.927 | 5.953 | 2,096,654 | -0.17(-2.80%) |
Aug 21, 2003 | 6.030 | 6.207 | 5.906 | 6.124 | 3,076,673 | +0.09(+1.46%) |
Aug 20, 2003 | 5.849 | 6.119 | 5.771 | 6.036 | 3,616,589 | +0.13(+2.20%) |
Aug 19, 2003 | 5.947 | 5.968 | 5.771 | 5.906 | 5,215,527 | +0.07(+1.25%) |
Aug 18, 2003 | 5.709 | 5.921 | 5.683 | 5.833 | 7,030,662 | +0.20(+3.59%) |
Aug 15, 2003 | 5.735 | 6.046 | 5.190 | 5.631 | 40,090,208 | -1.70(-23.21%) |
Aug 13, 2003 | 7.463 | 7.681 | 7.240 | 7.333 | 4,705,670 | -0.11(-1.46%) |
Aug 12, 2003 | 6.627 | 7.644 | 6.586 | 7.442 | 12,884,570 | +0.90(+13.68%) |
Aug 11, 2003 | 6.228 | 6.591 | 6.228 | 6.546 | 5,699,178 | +0.28(+4.51%) |
Aug 08, 2003 | 6.176 | 6.337 | 6.129 | 6.264 | 4,296,205 | +0.13(+2.20%) |
Aug 07, 2003 | 5.994 | 6.331 | 5.859 | 6.129 | 4,813,962 | +0.25(+4.33%) |
Aug 06, 2003 | 5.875 | 6.020 | 5.812 | 5.875 | 2,865,678 | -0.13(-2.16%) |
Aug 05, 2003 | 6.233 | 6.357 | 5.901 | 6.004 | 3,933,756 | -0.34(-5.40%) |
Aug 04, 2003 | 6.404 | 6.555 | 6.098 | 6.347 | 2,769,911 | -0.06(-0.89%) |