Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.359 | 7.518 | 7.353 | 7.507 | 9,632,549 | +0.16(+2.17%) |
Nov 26, 2003 | 7.364 | 7.393 | 7.268 | 7.347 | 12,597,858 | -0.05(-0.62%) |
Nov 25, 2003 | 7.211 | 7.421 | 7.171 | 7.393 | 24,218,534 | +0.21(+2.93%) |
Nov 24, 2003 | 7.052 | 7.222 | 7.040 | 7.182 | 16,018,083 | +0.16(+2.27%) |
Nov 21, 2003 | 7.063 | 7.080 | 7.012 | 7.023 | 11,290,259 | -0.04(-0.56%) |
Nov 20, 2003 | 6.938 | 7.160 | 6.938 | 7.063 | 10,109,798 | -0.09(-1.27%) |
Nov 19, 2003 | 7.171 | 7.188 | 7.080 | 7.154 | 15,052,331 | -0.02(-0.24%) |
Nov 18, 2003 | 7.256 | 7.342 | 7.171 | 7.171 | 12,932,319 | -0.06(-0.79%) |
Nov 17, 2003 | 7.251 | 7.273 | 7.160 | 7.228 | 19,529,396 | -0.14(-1.93%) |
Nov 14, 2003 | 7.444 | 7.472 | 7.330 | 7.370 | 26,026,944 | -0.10(-1.37%) |
Nov 13, 2003 | 7.336 | 7.569 | 7.336 | 7.472 | 55,059,116 | +0.05(+0.61%) |
Nov 12, 2003 | 7.000 | 7.427 | 7.108 | 7.427 | 62,413,916 | +0.43(+6.09%) |
Nov 11, 2003 | 6.949 | 7.052 | 6.892 | 7.000 | 15,927,346 | +0.05(+0.74%) |
Nov 10, 2003 | 6.932 | 6.972 | 6.926 | 6.949 | 16,420,948 | +0.02(+0.25%) |
Nov 07, 2003 | 6.955 | 6.983 | 6.887 | 6.932 | 15,631,395 | +0.05(+0.66%) |
Nov 06, 2003 | 6.921 | 6.944 | 6.801 | 6.887 | 17,295,260 | -0.03(-0.49%) |
Nov 05, 2003 | 6.926 | 7.012 | 6.858 | 6.921 | 14,017,647 | -0.09(-1.22%) |
Nov 04, 2003 | 6.926 | 6.926 | 6.921 | 7.006 | 12,389,655 | +0.02(+0.33%) |
Nov 03, 2003 | 6.961 | 6.961 | 6.921 | 6.983 | 17,706,206 | +0.09(+1.24%) |
Oct 31, 2003 | 6.926 | 6.932 | 6.898 | 6.898 | 11,407,725 | -0.03(-0.41%) |
Oct 30, 2003 | 7.069 | 7.103 | 6.909 | 6.926 | 16,840,520 | -0.14(-2.01%) |
Oct 29, 2003 | 6.966 | 7.080 | 6.944 | 7.069 | 14,470,980 | +0.02(+0.24%) |
Oct 28, 2003 | 6.909 | 7.052 | 6.835 | 7.052 | 25,669,624 | +0.22(+3.16%) |
Oct 27, 2003 | 6.824 | 6.904 | 6.796 | 6.835 | 11,859,828 | +0.07(+1.01%) |
Oct 24, 2003 | 6.830 | 6.835 | 6.636 | 6.767 | 15,655,486 | -0.11(-1.57%) |
Oct 23, 2003 | 6.642 | 6.898 | 6.574 | 6.875 | 19,107,188 | +0.14(+2.03%) |
Oct 22, 2003 | 6.921 | 6.921 | 6.466 | 6.739 | 35,579,132 | -0.18(-2.63%) |
Oct 21, 2003 | 7.046 | 7.046 | 6.904 | 6.921 | 22,945,576 | -0.13(-1.78%) |
Oct 20, 2003 | 6.932 | 7.080 | 6.898 | 7.046 | 13,569,237 | +0.15(+2.14%) |
Oct 17, 2003 | 7.012 | 7.046 | 6.853 | 6.898 | 16,029,337 | -0.11(-1.62%) |
Oct 16, 2003 | 6.904 | 7.080 | 6.904 | 7.012 | 32,582,698 | +0.11(+1.57%) |
Oct 15, 2003 | 6.796 | 6.944 | 6.801 | 6.904 | 18,256,088 | +0.11(+1.59%) |
Oct 14, 2003 | 6.779 | 6.796 | 6.699 | 6.796 | 10,131,251 | -0.01(-0.17%) |
Oct 13, 2003 | 6.710 | 6.824 | 6.659 | 6.807 | 11,060,603 | +0.15(+2.31%) |
Oct 10, 2003 | 6.659 | 6.767 | 6.625 | 6.654 | 11,339,145 | -0.01(-0.09%) |
Oct 09, 2003 | 6.540 | 6.801 | 6.540 | 6.659 | 25,206,442 | +0.12(+1.83%) |
Oct 08, 2003 | 6.454 | 6.534 | 6.437 | 6.540 | 8,940,943 | +0.05(+0.70%) |
Oct 07, 2003 | 6.398 | 6.511 | 6.341 | 6.494 | 13,271,176 | +0.02(+0.26%) |
Oct 06, 2003 | 6.466 | 6.506 | 6.420 | 6.477 | 8,426,942 | -0.01(-0.18%) |
Oct 03, 2003 | 6.426 | 6.585 | 6.267 | 6.489 | 29,254,968 | +0.22(+3.54%) |
Oct 02, 2003 | 6.244 | 6.420 | 6.227 | 6.267 | 16,178,631 | -0.05(-0.72%) |
Oct 01, 2003 | 6.125 | 6.426 | 5.920 | 6.312 | 25,111,484 | +0.19(+3.06%) |
Sep 30, 2003 | 6.199 | 6.199 | 6.056 | 6.125 | 16,087,542 | -0.09(-1.46%) |
Sep 29, 2003 | 6.255 | 6.290 | 6.073 | 6.216 | 10,724,735 | -0.04(-0.64%) |
Sep 26, 2003 | 6.307 | 6.329 | 6.210 | 6.255 | 15,035,449 | -0.09(-1.35%) |
Sep 25, 2003 | 6.403 | 6.426 | 6.267 | 6.341 | 11,783,510 | -0.06(-0.98%) |
Sep 24, 2003 | 6.551 | 6.551 | 6.420 | 6.403 | 11,001,342 | -0.15(-2.26%) |
Sep 23, 2003 | 6.523 | 6.580 | 6.506 | 6.551 | 10,632,943 | +0.03(+0.44%) |
Sep 22, 2003 | 6.563 | 6.585 | 6.489 | 6.523 | 13,150,369 | -0.02(-0.35%) |
Sep 19, 2003 | 6.671 | 6.614 | 6.534 | 6.545 | 11,060,603 | -0.13(-1.88%) |
Sep 18, 2003 | 6.568 | 6.671 | 6.545 | 6.671 | 18,452,508 | +0.14(+2.09%) |
Sep 17, 2003 | 6.580 | 6.636 | 6.534 | 6.534 | 6,970,752 | -0.08(-1.20%) |
Sep 16, 2003 | 6.466 | 6.597 | 6.489 | 6.614 | 22,950,148 | +0.15(+2.29%) |
Sep 15, 2003 | 6.551 | 6.597 | 6.460 | 6.466 | 14,726,486 | -0.13(-1.98%) |
Sep 12, 2003 | 6.506 | 6.625 | 6.415 | 6.597 | 13,634,300 | +0.09(+1.40%) |
Sep 11, 2003 | 6.375 | 6.568 | 6.375 | 6.506 | 8,815,740 | +0.03(+0.53%) |
Sep 10, 2003 | 6.614 | 6.614 | 6.432 | 6.472 | 14,056,333 | -0.14(-2.15%) |
Sep 09, 2003 | 6.631 | 6.682 | 6.580 | 6.614 | 12,535,432 | -0.11(-1.69%) |
Sep 08, 2003 | 6.659 | 6.750 | 6.654 | 6.727 | 10,682,883 | +0.06(+0.85%) |
Sep 05, 2003 | 6.716 | 6.750 | 6.602 | 6.671 | 16,166,146 | -0.08(-1.18%) |
Sep 04, 2003 | 6.722 | 6.830 | 6.676 | 6.750 | 17,496,956 | -0.04(-0.59%) |
Sep 03, 2003 | 7.080 | 7.126 | 6.619 | 6.790 | 40,081,696 | -0.21(-3.01%) |