Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.077 | 8.109 | 7.960 | 7.999 | 25,227,082 | -0.08(-0.96%) |
Oct 30, 2003 | 8.004 | 8.186 | 8.001 | 8.077 | 24,449,896 | +0.07(+0.90%) |
Oct 29, 2003 | 7.934 | 8.023 | 7.814 | 8.004 | 27,833,260 | +0.09(+1.11%) |
Oct 28, 2003 | 7.541 | 7.949 | 7.494 | 7.917 | 42,751,988 | +0.46(+6.24%) |
Oct 27, 2003 | 7.479 | 7.580 | 7.440 | 7.452 | 18,331,808 | +0.01(+0.09%) |
Oct 24, 2003 | 7.352 | 7.452 | 7.192 | 7.445 | 19,077,774 | +0.06(+0.75%) |
Oct 23, 2003 | 7.307 | 7.469 | 7.268 | 7.389 | 22,054,808 | -0.02(-0.32%) |
Oct 22, 2003 | 7.532 | 7.603 | 7.406 | 7.413 | 20,190,044 | -0.22(-2.91%) |
Oct 21, 2003 | 7.573 | 7.689 | 7.516 | 7.635 | 26,657,418 | +0.14(+1.87%) |
Oct 20, 2003 | 7.315 | 7.507 | 7.310 | 7.496 | 20,453,684 | +0.21(+2.87%) |
Oct 17, 2003 | 7.576 | 7.580 | 7.280 | 7.287 | 27,875,184 | -0.24(-3.18%) |
Oct 16, 2003 | 7.432 | 7.602 | 7.300 | 7.526 | 25,776,822 | +0.09(+1.27%) |
Oct 15, 2003 | 7.580 | 7.581 | 7.403 | 7.432 | 22,153,200 | -0.08(-1.08%) |
Oct 14, 2003 | 7.498 | 7.558 | 7.458 | 7.512 | 19,609,042 | -0.05(-0.71%) |
Oct 13, 2003 | 7.544 | 7.635 | 7.528 | 7.566 | 22,424,038 | +0.10(+1.38%) |
Oct 10, 2003 | 7.347 | 7.474 | 7.344 | 7.464 | 23,753,730 | +0.11(+1.49%) |
Oct 09, 2003 | 7.405 | 7.501 | 7.268 | 7.354 | 33,213,356 | +0.07(+0.95%) |
Oct 08, 2003 | 7.388 | 7.435 | 7.213 | 7.285 | 24,301,414 | -0.09(-1.17%) |
Oct 07, 2003 | 7.401 | 7.401 | 7.167 | 7.371 | 28,916,762 | -0.03(-0.39%) |
Oct 06, 2003 | 7.369 | 7.437 | 7.346 | 7.400 | 12,523,259 | -0.01(-0.14%) |
Oct 03, 2003 | 7.388 | 7.455 | 7.319 | 7.410 | 23,710,590 | +0.17(+2.33%) |
Oct 02, 2003 | 7.224 | 7.278 | 7.130 | 7.241 | 23,835,058 | +0.11(+1.51%) |
Oct 01, 2003 | 7.068 | 7.152 | 6.906 | 7.133 | 35,144,304 | +0.11(+1.63%) |
Sep 30, 2003 | 7.179 | 7.229 | 7.009 | 7.019 | 29,570,108 | -0.28(-3.85%) |
Sep 29, 2003 | 7.090 | 7.307 | 7.049 | 7.300 | 29,804,420 | +0.28(+4.06%) |
Sep 26, 2003 | 7.189 | 7.302 | 7.009 | 7.016 | 30,617,158 | -0.21(-2.89%) |
Sep 25, 2003 | 7.275 | 7.470 | 7.199 | 7.224 | 24,721,362 | -0.08(-1.15%) |
Sep 24, 2003 | 7.543 | 7.560 | 7.280 | 7.309 | 26,396,902 | -0.23(-3.10%) |
Sep 23, 2003 | 7.593 | 7.622 | 7.467 | 7.543 | 32,587,924 | +0.03(+0.36%) |
Sep 22, 2003 | 7.464 | 7.627 | 7.455 | 7.516 | 28,813,900 | -0.07(-0.95%) |
Sep 19, 2003 | 7.688 | 7.708 | 7.534 | 7.588 | 34,095,420 | -0.11(-1.49%) |
Sep 18, 2003 | 7.438 | 7.757 | 7.438 | 7.703 | 41,647,652 | +0.25(+3.37%) |
Sep 17, 2003 | 7.539 | 7.585 | 7.393 | 7.452 | 33,167,744 | -0.11(-1.45%) |
Sep 16, 2003 | 7.176 | 7.576 | 7.138 | 7.561 | 62,610,992 | +0.24(+3.31%) |
Sep 15, 2003 | 7.184 | 7.361 | 7.137 | 7.319 | 46,542,240 | +0.11(+1.47%) |
Sep 12, 2003 | 7.108 | 7.234 | 7.074 | 7.213 | 44,821,740 | +0.31(+4.44%) |
Sep 11, 2003 | 6.874 | 6.973 | 6.822 | 6.906 | 26,024,780 | +0.06(+0.94%) |
Sep 10, 2003 | 6.931 | 7.031 | 6.840 | 6.842 | 20,825,286 | -0.20(-2.87%) |
Sep 09, 2003 | 7.103 | 7.109 | 6.906 | 7.044 | 27,627,730 | -0.11(-1.55%) |
Sep 08, 2003 | 6.923 | 7.187 | 6.921 | 7.155 | 30,362,244 | +0.22(+3.11%) |
Sep 05, 2003 | 6.903 | 7.053 | 6.899 | 6.940 | 38,368,088 | +0.02(+0.24%) |
Sep 04, 2003 | 6.783 | 6.935 | 6.765 | 6.923 | 38,029,984 | +0.12(+1.81%) |
Sep 03, 2003 | 6.955 | 6.973 | 6.766 | 6.800 | 36,004,328 | -0.14(-2.04%) |
Sep 02, 2003 | 6.938 | 6.967 | 6.812 | 6.941 | 34,172,516 | -0.02(-0.29%) |
Aug 29, 2003 | 6.877 | 7.005 | 6.864 | 6.962 | 27,712,330 | +0.06(+0.88%) |
Aug 28, 2003 | 6.908 | 6.945 | 6.795 | 6.901 | 31,962,522 | -0.01(-0.07%) |
Aug 27, 2003 | 6.648 | 6.916 | 6.611 | 6.906 | 57,377,884 | +0.24(+3.54%) |
Aug 26, 2003 | 6.495 | 6.680 | 6.411 | 6.670 | 35,627,044 | +0.10(+1.59%) |
Aug 25, 2003 | 6.508 | 6.578 | 6.497 | 6.566 | 17,780,868 | +0.02(+0.28%) |
Aug 22, 2003 | 6.586 | 6.670 | 6.535 | 6.547 | 49,827,992 | +0.04(+0.60%) |
Aug 21, 2003 | 6.566 | 6.576 | 6.399 | 6.508 | 25,244,084 | +0.00(+0.00%) |
Aug 20, 2003 | 6.396 | 6.554 | 6.386 | 6.508 | 27,371,258 | -0.01(-0.10%) |
Aug 19, 2003 | 6.584 | 6.650 | 6.401 | 6.515 | 27,313,374 | -0.07(-1.10%) |
Aug 18, 2003 | 6.433 | 6.591 | 6.428 | 6.588 | 23,565,440 | +0.13(+1.96%) |
Aug 15, 2003 | 6.458 | 6.485 | 6.375 | 6.461 | 12,345,088 | -0.00(-0.05%) |
Aug 14, 2003 | 6.323 | 6.475 | 6.263 | 6.465 | 36,115,348 | +0.09(+1.45%) |
Aug 13, 2003 | 6.249 | 6.386 | 6.142 | 6.372 | 41,809,088 | +0.18(+2.91%) |
Aug 12, 2003 | 6.064 | 6.224 | 6.022 | 6.192 | 26,573,048 | +0.15(+2.45%) |
Aug 11, 2003 | 5.923 | 6.169 | 5.921 | 6.044 | 27,335,044 | +0.09(+1.47%) |
Aug 08, 2003 | 6.158 | 6.197 | 5.917 | 5.956 | 30,660,570 | -0.18(-2.88%) |
Aug 07, 2003 | 6.089 | 6.249 | 6.074 | 6.133 | 28,391,210 | -0.01(-0.16%) |
Aug 06, 2003 | 6.081 | 6.269 | 6.047 | 6.143 | 28,841,222 | +0.08(+1.25%) |
Aug 05, 2003 | 6.300 | 6.301 | 6.055 | 6.067 | 24,425,690 | -0.23(-3.64%) |
Aug 04, 2003 | 6.087 | 6.365 | 6.087 | 6.296 | 28,887,530 | +0.15(+2.41%) |