Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.081 | 8.113 | 7.964 | 8.003 | 25,214,644 | -0.08(-0.96%) |
Oct 30, 2003 | 8.008 | 8.190 | 8.005 | 8.081 | 24,437,842 | +0.07(+0.90%) |
Oct 29, 2003 | 7.937 | 8.027 | 7.818 | 8.008 | 27,819,538 | +0.09(+1.11%) |
Oct 28, 2003 | 7.545 | 7.953 | 7.498 | 7.921 | 42,730,912 | +0.47(+6.24%) |
Oct 27, 2003 | 7.482 | 7.584 | 7.444 | 7.455 | 18,322,770 | +0.01(+0.09%) |
Oct 24, 2003 | 7.356 | 7.455 | 7.196 | 7.449 | 19,068,368 | +0.06(+0.75%) |
Oct 23, 2003 | 7.311 | 7.472 | 7.272 | 7.393 | 22,043,934 | -0.02(-0.32%) |
Oct 22, 2003 | 7.536 | 7.607 | 7.410 | 7.417 | 20,180,088 | -0.22(-2.91%) |
Oct 21, 2003 | 7.577 | 7.693 | 7.519 | 7.639 | 26,644,274 | +0.14(+1.87%) |
Oct 20, 2003 | 7.319 | 7.511 | 7.314 | 7.499 | 20,443,600 | +0.21(+2.87%) |
Oct 17, 2003 | 7.580 | 7.584 | 7.284 | 7.290 | 27,861,440 | -0.24(-3.18%) |
Oct 16, 2003 | 7.435 | 7.605 | 7.304 | 7.530 | 25,764,112 | +0.09(+1.27%) |
Oct 15, 2003 | 7.584 | 7.585 | 7.407 | 7.435 | 22,142,276 | -0.08(-1.08%) |
Oct 14, 2003 | 7.502 | 7.562 | 7.462 | 7.516 | 19,599,374 | -0.05(-0.71%) |
Oct 13, 2003 | 7.548 | 7.639 | 7.531 | 7.570 | 22,412,982 | +0.10(+1.38%) |
Oct 10, 2003 | 7.351 | 7.477 | 7.348 | 7.467 | 23,742,018 | +0.11(+1.49%) |
Oct 09, 2003 | 7.408 | 7.504 | 7.272 | 7.358 | 33,196,982 | +0.07(+0.95%) |
Oct 08, 2003 | 7.391 | 7.439 | 7.216 | 7.289 | 24,289,432 | -0.09(-1.17%) |
Oct 07, 2003 | 7.405 | 7.405 | 7.171 | 7.375 | 28,902,506 | -0.03(-0.39%) |
Oct 06, 2003 | 7.373 | 7.440 | 7.349 | 7.403 | 12,517,084 | -0.01(-0.14%) |
Oct 03, 2003 | 7.391 | 7.459 | 7.322 | 7.413 | 23,698,900 | +0.17(+2.33%) |
Oct 02, 2003 | 7.228 | 7.282 | 7.134 | 7.245 | 23,823,308 | +0.11(+1.51%) |
Oct 01, 2003 | 7.071 | 7.155 | 6.909 | 7.137 | 35,126,980 | +0.11(+1.63%) |
Sep 30, 2003 | 7.182 | 7.233 | 7.012 | 7.022 | 29,555,528 | -0.28(-3.85%) |
Sep 29, 2003 | 7.093 | 7.311 | 7.053 | 7.304 | 29,789,726 | +0.28(+4.06%) |
Sep 26, 2003 | 7.193 | 7.305 | 7.012 | 7.019 | 30,602,062 | -0.21(-2.89%) |
Sep 25, 2003 | 7.278 | 7.474 | 7.203 | 7.228 | 24,709,174 | -0.08(-1.15%) |
Sep 24, 2003 | 7.546 | 7.563 | 7.284 | 7.312 | 26,383,888 | -0.23(-3.10%) |
Sep 23, 2003 | 7.597 | 7.626 | 7.471 | 7.546 | 32,571,858 | +0.03(+0.36%) |
Sep 22, 2003 | 7.467 | 7.631 | 7.459 | 7.519 | 28,799,694 | -0.07(-0.95%) |
Sep 19, 2003 | 7.691 | 7.712 | 7.538 | 7.592 | 34,078,608 | -0.11(-1.49%) |
Sep 18, 2003 | 7.442 | 7.760 | 7.442 | 7.707 | 41,627,116 | +0.25(+3.37%) |
Sep 17, 2003 | 7.543 | 7.589 | 7.396 | 7.455 | 33,151,390 | -0.11(-1.45%) |
Sep 16, 2003 | 7.179 | 7.580 | 7.142 | 7.565 | 62,580,124 | +0.24(+3.31%) |
Sep 15, 2003 | 7.187 | 7.364 | 7.140 | 7.322 | 46,519,292 | +0.11(+1.47%) |
Sep 12, 2003 | 7.112 | 7.238 | 7.078 | 7.216 | 44,799,644 | +0.31(+4.44%) |
Sep 11, 2003 | 6.877 | 6.977 | 6.825 | 6.909 | 26,011,948 | +0.06(+0.94%) |
Sep 10, 2003 | 6.935 | 7.034 | 6.844 | 6.845 | 20,815,018 | -0.20(-2.87%) |
Sep 09, 2003 | 7.107 | 7.112 | 6.909 | 7.048 | 27,614,108 | -0.11(-1.55%) |
Sep 08, 2003 | 6.926 | 7.191 | 6.925 | 7.159 | 30,347,274 | +0.22(+3.11%) |
Sep 05, 2003 | 6.906 | 7.056 | 6.903 | 6.943 | 38,349,172 | +0.02(+0.24%) |
Sep 04, 2003 | 6.786 | 6.938 | 6.768 | 6.926 | 38,011,232 | +0.12(+1.81%) |
Sep 03, 2003 | 6.958 | 6.977 | 6.770 | 6.803 | 35,986,580 | -0.14(-2.04%) |
Sep 02, 2003 | 6.941 | 6.970 | 6.815 | 6.945 | 34,155,668 | -0.02(-0.29%) |
Aug 29, 2003 | 6.881 | 7.009 | 6.867 | 6.965 | 27,698,666 | +0.06(+0.88%) |
Aug 28, 2003 | 6.911 | 6.948 | 6.798 | 6.904 | 31,946,762 | -0.01(-0.07%) |
Aug 27, 2003 | 6.652 | 6.920 | 6.615 | 6.909 | 57,349,596 | +0.24(+3.54%) |
Aug 26, 2003 | 6.498 | 6.684 | 6.414 | 6.673 | 35,609,476 | +0.10(+1.59%) |
Aug 25, 2003 | 6.512 | 6.581 | 6.500 | 6.569 | 17,772,102 | +0.02(+0.28%) |
Aug 22, 2003 | 6.589 | 6.673 | 6.539 | 6.550 | 49,803,424 | +0.04(+0.60%) |
Aug 21, 2003 | 6.569 | 6.579 | 6.402 | 6.512 | 25,231,638 | +0.00(+0.00%) |
Aug 20, 2003 | 6.399 | 6.557 | 6.389 | 6.512 | 27,357,762 | -0.01(-0.10%) |
Aug 19, 2003 | 6.588 | 6.653 | 6.404 | 6.518 | 27,299,908 | -0.07(-1.10%) |
Aug 18, 2003 | 6.436 | 6.594 | 6.431 | 6.591 | 23,553,820 | +0.13(+1.96%) |
Aug 15, 2003 | 6.461 | 6.488 | 6.379 | 6.465 | 12,339,001 | -0.00(-0.05%) |
Aug 14, 2003 | 6.326 | 6.478 | 6.266 | 6.468 | 36,097,544 | +0.09(+1.45%) |
Aug 13, 2003 | 6.252 | 6.389 | 6.145 | 6.375 | 41,788,472 | +0.18(+2.91%) |
Aug 12, 2003 | 6.067 | 6.227 | 6.025 | 6.195 | 26,559,946 | +0.15(+2.45%) |
Aug 11, 2003 | 5.926 | 6.172 | 5.924 | 6.047 | 27,321,566 | +0.09(+1.47%) |
Aug 08, 2003 | 6.161 | 6.200 | 5.920 | 5.959 | 30,645,454 | -0.18(-2.88%) |
Aug 07, 2003 | 6.092 | 6.252 | 6.077 | 6.136 | 28,377,210 | -0.01(-0.16%) |
Aug 06, 2003 | 6.084 | 6.272 | 6.050 | 6.146 | 28,827,002 | +0.08(+1.25%) |
Aug 05, 2003 | 6.303 | 6.304 | 6.058 | 6.070 | 24,413,646 | -0.23(-3.64%) |
Aug 04, 2003 | 6.090 | 6.368 | 6.090 | 6.299 | 28,873,288 | +0.15(+2.41%) |