Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.621 | 7.648 | 7.172 | 7.472 | 8,995,402 | -0.15(-1.96%) |
Oct 30, 2003 | 7.676 | 7.723 | 7.642 | 7.621 | 15,169,077 | -0.05(-0.71%) |
Oct 29, 2003 | 7.648 | 7.689 | 7.601 | 7.676 | 19,670,820 | +0.02(+0.27%) |
Oct 28, 2003 | 7.465 | 7.723 | 7.431 | 7.655 | 22,633,478 | +0.33(+4.46%) |
Oct 27, 2003 | 7.179 | 7.363 | 7.097 | 7.329 | 11,623,145 | +0.26(+3.66%) |
Oct 24, 2003 | 7.145 | 7.172 | 7.009 | 7.070 | 11,200,790 | -0.14(-1.98%) |
Oct 23, 2003 | 6.961 | 7.213 | 6.893 | 7.213 | 21,798,026 | +0.14(+1.92%) |
Oct 22, 2003 | 7.281 | 7.308 | 7.009 | 7.077 | 16,523,289 | -0.26(-3.52%) |
Oct 21, 2003 | 7.349 | 7.397 | 7.281 | 7.335 | 15,505,609 | -0.01(-0.09%) |
Oct 20, 2003 | 7.485 | 7.485 | 7.281 | 7.342 | 18,948,672 | -0.14(-1.91%) |
Oct 17, 2003 | 7.553 | 7.567 | 7.404 | 7.485 | 14,203,127 | +0.00(+0.00%) |
Oct 16, 2003 | 7.315 | 7.553 | 7.267 | 7.485 | 20,207,508 | +0.03(+0.46%) |
Oct 15, 2003 | 7.594 | 7.662 | 7.417 | 7.451 | 29,688,456 | -0.14(-1.88%) |
Oct 14, 2003 | 7.553 | 7.594 | 7.499 | 7.594 | 15,397,449 | +0.07(+1.00%) |
Oct 13, 2003 | 7.451 | 7.574 | 7.458 | 7.519 | 23,881,586 | +0.07(+0.91%) |
Oct 10, 2003 | 7.329 | 7.472 | 7.295 | 7.451 | 24,786,550 | +0.12(+1.67%) |
Oct 09, 2003 | 7.220 | 7.431 | 7.274 | 7.329 | 17,033,672 | +0.11(+1.51%) |
Oct 08, 2003 | 7.227 | 7.254 | 6.941 | 7.220 | 16,811,472 | -0.01(-0.09%) |
Oct 07, 2003 | 6.825 | 7.247 | 6.737 | 7.227 | 24,012,526 | +0.28(+4.02%) |
Oct 06, 2003 | 6.669 | 6.920 | 6.601 | 6.948 | 16,967,394 | +0.28(+4.18%) |
Oct 03, 2003 | 6.533 | 6.764 | 6.533 | 6.669 | 20,273,050 | +0.20(+3.16%) |
Oct 02, 2003 | 6.322 | 6.464 | 6.281 | 6.464 | 15,409,646 | +0.10(+1.60%) |
Oct 01, 2003 | 6.417 | 6.458 | 6.294 | 6.362 | 19,434,366 | -0.05(-0.74%) |
Sep 30, 2003 | 6.417 | 6.539 | 6.158 | 6.410 | 20,515,824 | -0.12(-1.87%) |
Sep 29, 2003 | 6.131 | 6.533 | 6.179 | 6.533 | 20,682,180 | +0.40(+6.55%) |
Sep 26, 2003 | 6.192 | 6.199 | 6.029 | 6.131 | 14,605,349 | -0.01(-0.11%) |
Sep 25, 2003 | 6.417 | 6.430 | 6.138 | 6.138 | 15,454,174 | -0.28(-4.35%) |
Sep 24, 2003 | 6.471 | 6.580 | 6.369 | 6.417 | 19,874,062 | -0.05(-0.84%) |
Sep 23, 2003 | 6.601 | 6.716 | 6.451 | 6.471 | 20,889,978 | -0.13(-1.96%) |
Sep 22, 2003 | 6.689 | 6.696 | 6.526 | 6.601 | 18,292,654 | -0.20(-3.00%) |
Sep 19, 2003 | 6.587 | 6.825 | 6.560 | 6.805 | 36,561,356 | +0.18(+2.77%) |
Sep 18, 2003 | 6.362 | 6.648 | 6.247 | 6.621 | 28,586,276 | +0.26(+4.06%) |
Sep 17, 2003 | 6.288 | 6.362 | 6.179 | 6.362 | 17,615,182 | +0.07(+1.19%) |
Sep 16, 2003 | 5.934 | 6.288 | 5.934 | 6.288 | 15,525,155 | +0.35(+5.96%) |
Sep 15, 2003 | 5.852 | 5.947 | 5.784 | 5.934 | 7,858,834 | +0.09(+1.51%) |
Sep 12, 2003 | 5.818 | 5.852 | 5.709 | 5.845 | 6,640,411 | +0.04(+0.70%) |
Sep 11, 2003 | 5.798 | 5.852 | 5.689 | 5.804 | 10,624,570 | +0.03(+0.47%) |
Sep 10, 2003 | 5.988 | 5.988 | 5.770 | 5.777 | 12,845,830 | -0.29(-4.71%) |
Sep 09, 2003 | 6.145 | 6.192 | 6.002 | 6.063 | 12,745,311 | -0.08(-1.33%) |
Sep 08, 2003 | 5.981 | 6.185 | 5.981 | 6.145 | 17,888,668 | +0.18(+3.08%) |
Sep 05, 2003 | 5.818 | 6.029 | 5.730 | 5.961 | 14,771,852 | +0.14(+2.34%) |
Sep 04, 2003 | 5.750 | 5.947 | 5.750 | 5.825 | 13,995,623 | -0.04(-0.70%) |
Sep 03, 2003 | 5.682 | 5.920 | 5.662 | 5.866 | 17,138,158 | +0.22(+3.98%) |
Sep 02, 2003 | 5.614 | 5.682 | 5.464 | 5.641 | 9,503,874 | +0.03(+0.48%) |
Aug 29, 2003 | 5.546 | 5.627 | 5.546 | 5.614 | 7,878,673 | +0.01(+0.12%) |
Aug 28, 2003 | 5.730 | 5.736 | 5.566 | 5.607 | 6,063,310 | -0.08(-1.44%) |
Aug 27, 2003 | 5.580 | 5.696 | 5.573 | 5.689 | 7,663,822 | +0.11(+1.95%) |
Aug 26, 2003 | 5.451 | 5.607 | 5.423 | 5.580 | 10,315,078 | +0.09(+1.61%) |
Aug 25, 2003 | 5.546 | 5.553 | 5.430 | 5.491 | 7,998,150 | -0.10(-1.71%) |
Aug 22, 2003 | 5.784 | 5.784 | 5.498 | 5.587 | 12,750,601 | -0.10(-1.79%) |
Aug 21, 2003 | 5.723 | 5.791 | 5.648 | 5.689 | 10,845,006 | -0.01(-0.24%) |
Aug 20, 2003 | 5.525 | 5.716 | 5.512 | 5.702 | 11,234,737 | +0.12(+2.20%) |
Aug 19, 2003 | 5.573 | 5.600 | 5.498 | 5.580 | 10,583,275 | +0.04(+0.74%) |
Aug 18, 2003 | 5.457 | 5.546 | 5.444 | 5.539 | 8,246,360 | +0.10(+1.88%) |
Aug 15, 2003 | 5.417 | 5.444 | 5.342 | 5.437 | 4,742,458 | +0.02(+0.38%) |
Aug 14, 2003 | 5.376 | 5.423 | 5.274 | 5.417 | 9,042,281 | +0.05(+0.89%) |
Aug 13, 2003 | 5.233 | 5.369 | 5.212 | 5.369 | 8,418,301 | +0.18(+3.41%) |
Aug 12, 2003 | 5.042 | 5.206 | 5.042 | 5.192 | 6,374,566 | +0.12(+2.42%) |
Aug 11, 2003 | 5.015 | 5.110 | 5.008 | 5.069 | 5,558,806 | +0.05(+1.09%) |
Aug 08, 2003 | 5.001 | 5.083 | 4.933 | 5.015 | 7,485,122 | +0.02(+0.41%) |
Aug 07, 2003 | 4.933 | 5.008 | 4.906 | 4.995 | 11,779,214 | +0.05(+1.10%) |
Aug 06, 2003 | 5.001 | 5.117 | 4.865 | 4.940 | 16,412,042 | -0.18(-3.46%) |
Aug 05, 2003 | 5.308 | 5.335 | 5.097 | 5.117 | 14,400,050 | -0.27(-5.05%) |
Aug 04, 2003 | 5.498 | 5.546 | 5.328 | 5.389 | 10,713,626 | -0.18(-3.18%) |