Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.099 | 6.121 | 5.918 | 6.008 | 31,660,846 | -0.09(-1.48%) |
Oct 30, 2003 | 6.163 | 6.205 | 6.086 | 6.099 | 21,401,688 | -0.06(-1.05%) |
Oct 29, 2003 | 6.228 | 6.273 | 6.076 | 6.163 | 33,741,640 | -0.28(-4.36%) |
Oct 28, 2003 | 6.412 | 6.448 | 6.318 | 6.444 | 18,228,672 | +0.05(+0.76%) |
Oct 27, 2003 | 6.448 | 6.464 | 6.367 | 6.396 | 15,447,990 | -0.04(-0.55%) |
Oct 24, 2003 | 6.451 | 6.522 | 6.351 | 6.432 | 41,607,188 | +0.24(+3.86%) |
Oct 23, 2003 | 6.306 | 6.306 | 6.160 | 6.192 | 16,816,208 | -0.11(-1.79%) |
Oct 22, 2003 | 6.464 | 6.496 | 6.238 | 6.306 | 30,356,366 | -0.16(-2.45%) |
Oct 21, 2003 | 6.810 | 6.593 | 6.325 | 6.464 | 66,978,316 | -0.35(-5.08%) |
Oct 20, 2003 | 6.551 | 6.810 | 6.538 | 6.810 | 25,889,392 | +0.31(+4.72%) |
Oct 17, 2003 | 6.561 | 6.587 | 6.480 | 6.503 | 12,089,328 | -0.07(-1.13%) |
Oct 16, 2003 | 6.470 | 6.600 | 6.487 | 6.577 | 15,070,508 | +0.11(+1.65%) |
Oct 15, 2003 | 6.529 | 6.532 | 6.432 | 6.470 | 13,712,501 | -0.02(-0.35%) |
Oct 14, 2003 | 6.512 | 6.519 | 6.464 | 6.493 | 11,292,284 | -0.02(-0.30%) |
Oct 13, 2003 | 6.541 | 6.590 | 6.490 | 6.512 | 10,842,090 | -0.01(-0.20%) |
Oct 10, 2003 | 6.535 | 6.580 | 6.503 | 6.525 | 10,419,434 | -0.02(-0.25%) |
Oct 09, 2003 | 6.457 | 6.558 | 6.432 | 6.541 | 19,960,138 | +0.09(+1.35%) |
Oct 08, 2003 | 6.516 | 6.561 | 6.444 | 6.454 | 22,091,056 | -0.11(-1.63%) |
Oct 07, 2003 | 6.512 | 6.567 | 6.467 | 6.561 | 15,883,951 | +0.05(+0.74%) |
Oct 06, 2003 | 6.593 | 6.593 | 6.483 | 6.512 | 19,383,706 | -0.03(-0.44%) |
Oct 03, 2003 | 6.777 | 7.094 | 6.516 | 6.541 | 42,888,152 | -0.18(-2.69%) |
Oct 02, 2003 | 6.716 | 6.907 | 6.593 | 6.722 | 27,573,210 | -0.16(-2.39%) |
Oct 01, 2003 | 6.965 | 7.075 | 6.748 | 6.887 | 38,253,788 | -0.08(-1.11%) |
Sep 30, 2003 | 7.139 | 7.110 | 6.897 | 6.965 | 16,851,480 | -0.17(-2.44%) |
Sep 29, 2003 | 7.243 | 7.265 | 7.088 | 7.139 | 17,532,806 | -0.10(-1.43%) |
Sep 26, 2003 | 7.091 | 7.314 | 7.068 | 7.243 | 24,892,468 | +0.15(+2.14%) |
Sep 25, 2003 | 7.204 | 7.233 | 7.088 | 7.091 | 18,895,454 | -0.04(-0.54%) |
Sep 24, 2003 | 7.272 | 7.304 | 7.114 | 7.130 | 11,834,063 | -0.10(-1.34%) |
Sep 23, 2003 | 7.330 | 7.433 | 7.126 | 7.227 | 20,724,386 | -0.17(-2.27%) |
Sep 22, 2003 | 7.236 | 7.488 | 7.191 | 7.395 | 19,162,786 | +0.12(+1.69%) |
Sep 19, 2003 | 7.349 | 7.349 | 7.210 | 7.272 | 13,501,792 | -0.02(-0.22%) |
Sep 18, 2003 | 7.249 | 7.294 | 7.194 | 7.288 | 9,994,302 | +0.06(+0.89%) |
Sep 17, 2003 | 7.207 | 7.385 | 7.143 | 7.223 | 16,561,562 | +0.02(+0.22%) |
Sep 16, 2003 | 7.194 | 7.227 | 7.117 | 7.207 | 12,428,752 | +0.01(+0.18%) |
Sep 15, 2003 | 7.097 | 7.194 | 6.971 | 7.194 | 13,456,617 | +0.12(+1.64%) |
Sep 12, 2003 | 7.110 | 7.165 | 7.007 | 7.078 | 10,209,034 | -0.03(-0.41%) |
Sep 11, 2003 | 7.084 | 7.188 | 7.075 | 7.107 | 8,789,454 | +0.01(+0.18%) |
Sep 10, 2003 | 7.110 | 7.227 | 7.023 | 7.094 | 11,283,001 | -0.02(-0.23%) |
Sep 09, 2003 | 7.185 | 7.207 | 7.065 | 7.110 | 13,045,719 | -0.12(-1.70%) |
Sep 08, 2003 | 7.369 | 7.391 | 7.223 | 7.233 | 9,531,113 | -0.10(-1.37%) |
Sep 05, 2003 | 7.278 | 7.492 | 7.240 | 7.333 | 13,413,919 | +0.05(+0.75%) |
Sep 04, 2003 | 7.191 | 7.311 | 7.162 | 7.278 | 14,089,983 | +0.09(+1.21%) |
Sep 03, 2003 | 7.272 | 7.272 | 7.181 | 7.191 | 10,873,031 | -0.05(-0.63%) |
Sep 02, 2003 | 7.223 | 7.314 | 7.146 | 7.236 | 14,013,249 | +0.03(+0.40%) |
Aug 29, 2003 | 7.004 | 7.269 | 6.958 | 7.207 | 15,206,030 | +0.19(+2.77%) |
Aug 28, 2003 | 6.984 | 7.013 | 6.884 | 7.013 | 10,313,924 | +0.05(+0.65%) |
Aug 27, 2003 | 6.939 | 6.997 | 6.891 | 6.968 | 5,966,692 | -0.00(-0.05%) |
Aug 26, 2003 | 6.819 | 6.987 | 6.790 | 6.971 | 13,319,858 | -0.01(-0.09%) |
Aug 25, 2003 | 7.075 | 7.078 | 6.887 | 6.978 | 7,796,861 | -0.05(-0.64%) |
Aug 22, 2003 | 7.046 | 7.068 | 6.971 | 7.023 | 16,136,121 | +0.12(+1.73%) |
Aug 21, 2003 | 6.920 | 6.926 | 6.819 | 6.903 | 10,798,463 | +0.01(+0.14%) |
Aug 20, 2003 | 6.900 | 6.916 | 6.836 | 6.894 | 9,131,044 | +0.00(+0.05%) |
Aug 19, 2003 | 6.868 | 6.913 | 6.810 | 6.891 | 9,659,519 | +0.05(+0.80%) |
Aug 18, 2003 | 6.852 | 6.868 | 6.819 | 6.836 | 7,410,097 | +0.04(+0.57%) |
Aug 15, 2003 | 6.881 | 6.881 | 6.758 | 6.797 | 5,598,802 | -0.04(-0.57%) |
Aug 14, 2003 | 6.813 | 6.874 | 6.745 | 6.836 | 8,439,819 | +0.05(+0.71%) |
Aug 13, 2003 | 6.858 | 6.871 | 6.726 | 6.787 | 10,009,773 | -0.03(-0.47%) |
Aug 12, 2003 | 6.806 | 6.823 | 6.671 | 6.819 | 11,123,345 | +0.05(+0.72%) |
Aug 11, 2003 | 6.781 | 6.916 | 6.716 | 6.771 | 12,612,852 | +0.01(+0.19%) |
Aug 08, 2003 | 6.829 | 6.839 | 6.690 | 6.758 | 12,952,895 | -0.07(-0.99%) |
Aug 07, 2003 | 6.965 | 6.965 | 6.790 | 6.826 | 14,536,154 | -0.08(-1.12%) |
Aug 06, 2003 | 6.858 | 6.952 | 6.735 | 6.903 | 15,189,013 | +0.03(+0.42%) |
Aug 05, 2003 | 7.039 | 7.042 | 6.871 | 6.874 | 14,162,695 | -0.15(-2.07%) |
Aug 04, 2003 | 7.068 | 7.071 | 6.981 | 7.020 | 17,884,916 | -0.12(-1.72%) |