Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2003 | 6.671 | 7.000 | 6.585 | 7.000 | 30,903,358 | +0.43(+6.49%) |
Aug 29, 2003 | 6.511 | 6.631 | 6.472 | 6.574 | 12,084,736 | +0.07(+1.05%) |
Aug 28, 2003 | 6.489 | 6.585 | 6.369 | 6.506 | 14,075,852 | -0.11(-1.72%) |
Aug 27, 2003 | 6.489 | 6.642 | 6.483 | 6.619 | 16,470,009 | +0.13(+2.02%) |
Aug 26, 2003 | 6.278 | 6.500 | 6.278 | 6.489 | 13,134,015 | +0.19(+2.98%) |
Aug 25, 2003 | 6.346 | 6.369 | 6.250 | 6.301 | 8,493,236 | -0.09(-1.34%) |
Aug 22, 2003 | 6.489 | 6.557 | 6.363 | 6.386 | 14,468,694 | -0.10(-1.58%) |
Aug 21, 2003 | 6.375 | 6.534 | 6.369 | 6.489 | 25,069,458 | +0.11(+1.69%) |
Aug 20, 2003 | 6.295 | 6.398 | 6.227 | 6.381 | 12,724,995 | +0.09(+1.36%) |
Aug 19, 2003 | 6.204 | 6.335 | 6.187 | 6.295 | 13,847,603 | +0.10(+1.56%) |
Aug 18, 2003 | 6.119 | 6.238 | 6.113 | 6.199 | 8,168,798 | +0.07(+1.21%) |
Aug 15, 2003 | 6.119 | 6.170 | 6.034 | 6.125 | 8,045,881 | +0.01(+0.09%) |
Aug 14, 2003 | 6.022 | 6.182 | 6.000 | 6.119 | 16,484,605 | -0.03(-0.46%) |
Aug 13, 2003 | 6.119 | 6.193 | 6.011 | 6.147 | 14,649,641 | +0.05(+0.75%) |
Aug 12, 2003 | 6.079 | 6.130 | 6.045 | 6.102 | 8,307,366 | +0.01(+0.19%) |
Aug 11, 2003 | 6.034 | 6.142 | 6.028 | 6.091 | 5,979,502 | +0.00(+0.00%) |
Aug 08, 2003 | 6.142 | 6.159 | 6.056 | 6.091 | 8,750,149 | -0.01(-0.09%) |
Aug 07, 2003 | 6.045 | 6.108 | 5.994 | 6.096 | 8,238,961 | +0.04(+0.66%) |
Aug 06, 2003 | 6.028 | 6.102 | 5.943 | 6.056 | 20,140,816 | +0.07(+1.24%) |
Aug 05, 2003 | 6.091 | 6.164 | 5.982 | 5.982 | 13,135,774 | -0.18(-2.95%) |
Aug 04, 2003 | 6.199 | 6.369 | 6.085 | 6.164 | 9,490,641 | -0.03(-0.55%) |