Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.448 | 7.609 | 7.442 | 7.598 | 9,516,959 | +0.16(+2.17%) |
Nov 26, 2003 | 7.454 | 7.483 | 7.356 | 7.437 | 12,446,684 | -0.05(-0.62%) |
Nov 25, 2003 | 7.298 | 7.511 | 7.258 | 7.483 | 23,927,912 | +0.21(+2.93%) |
Nov 24, 2003 | 7.137 | 7.310 | 7.126 | 7.270 | 15,825,866 | +0.16(+2.27%) |
Nov 21, 2003 | 7.149 | 7.166 | 7.097 | 7.108 | 11,154,776 | -0.04(-0.56%) |
Nov 20, 2003 | 7.022 | 7.247 | 7.022 | 7.149 | 9,988,481 | -0.09(-1.27%) |
Nov 19, 2003 | 7.258 | 7.275 | 7.166 | 7.241 | 14,871,703 | -0.02(-0.24%) |
Nov 18, 2003 | 7.344 | 7.431 | 7.258 | 7.258 | 12,777,131 | -0.06(-0.79%) |
Nov 17, 2003 | 7.339 | 7.362 | 7.247 | 7.316 | 19,295,044 | -0.14(-1.93%) |
Nov 14, 2003 | 7.534 | 7.563 | 7.419 | 7.460 | 25,714,622 | -0.10(-1.37%) |
Nov 13, 2003 | 7.425 | 7.661 | 7.425 | 7.563 | 54,398,408 | +0.05(+0.61%) |
Nov 12, 2003 | 7.085 | 7.517 | 7.195 | 7.517 | 61,664,952 | +0.43(+6.09%) |
Nov 11, 2003 | 7.034 | 7.137 | 6.976 | 7.085 | 15,736,218 | +0.05(+0.74%) |
Nov 10, 2003 | 7.016 | 7.057 | 7.011 | 7.034 | 16,223,897 | +0.02(+0.25%) |
Nov 07, 2003 | 7.039 | 7.068 | 6.970 | 7.016 | 15,443,818 | +0.05(+0.66%) |
Nov 06, 2003 | 7.005 | 7.028 | 6.884 | 6.970 | 17,087,716 | -0.03(-0.49%) |
Nov 05, 2003 | 7.011 | 7.097 | 6.942 | 7.005 | 13,849,435 | -0.09(-1.22%) |
Nov 04, 2003 | 7.011 | 7.011 | 7.005 | 7.091 | 12,240,979 | +0.02(+0.33%) |
Nov 03, 2003 | 7.045 | 7.045 | 7.005 | 7.068 | 17,493,732 | +0.09(+1.24%) |
Oct 31, 2003 | 7.011 | 7.016 | 6.982 | 6.982 | 11,270,832 | -0.03(-0.41%) |
Oct 30, 2003 | 7.154 | 7.189 | 6.993 | 7.011 | 16,638,433 | -0.14(-2.01%) |
Oct 29, 2003 | 7.051 | 7.166 | 7.028 | 7.154 | 14,297,329 | +0.02(+0.24%) |
Oct 28, 2003 | 6.993 | 7.137 | 6.919 | 7.137 | 25,361,588 | +0.22(+3.16%) |
Oct 27, 2003 | 6.907 | 6.988 | 6.878 | 6.919 | 11,717,510 | +0.07(+1.01%) |
Oct 24, 2003 | 6.913 | 6.919 | 6.717 | 6.849 | 15,467,620 | -0.11(-1.57%) |
Oct 23, 2003 | 6.723 | 6.982 | 6.654 | 6.959 | 18,877,902 | +0.14(+2.03%) |
Oct 22, 2003 | 7.005 | 7.005 | 6.544 | 6.821 | 35,152,184 | -0.18(-2.63%) |
Oct 21, 2003 | 7.131 | 7.131 | 6.988 | 7.005 | 22,670,230 | -0.13(-1.78%) |
Oct 20, 2003 | 7.016 | 7.166 | 6.982 | 7.131 | 13,406,406 | +0.15(+2.14%) |
Oct 17, 2003 | 7.097 | 7.131 | 6.936 | 6.982 | 15,836,985 | -0.12(-1.62%) |
Oct 16, 2003 | 6.988 | 7.166 | 6.988 | 7.097 | 32,191,706 | +0.11(+1.57%) |
Oct 15, 2003 | 6.878 | 7.028 | 6.884 | 6.988 | 18,037,016 | +0.11(+1.59%) |
Oct 14, 2003 | 6.861 | 6.878 | 6.780 | 6.878 | 10,009,676 | -0.01(-0.17%) |
Oct 13, 2003 | 6.792 | 6.907 | 6.740 | 6.890 | 10,927,876 | +0.16(+2.31%) |
Oct 10, 2003 | 6.740 | 6.849 | 6.706 | 6.734 | 11,203,075 | -0.01(-0.09%) |
Oct 09, 2003 | 6.619 | 6.884 | 6.619 | 6.740 | 24,903,966 | +0.12(+1.83%) |
Oct 08, 2003 | 6.533 | 6.613 | 6.516 | 6.619 | 8,833,652 | +0.05(+0.70%) |
Oct 07, 2003 | 6.475 | 6.590 | 6.418 | 6.573 | 13,111,922 | +0.02(+0.26%) |
Oct 06, 2003 | 6.544 | 6.585 | 6.498 | 6.556 | 8,325,818 | -0.01(-0.18%) |
Oct 03, 2003 | 6.504 | 6.665 | 6.343 | 6.567 | 28,903,910 | +0.22(+3.54%) |
Oct 02, 2003 | 6.320 | 6.498 | 6.303 | 6.343 | 15,984,488 | -0.05(-0.72%) |
Oct 01, 2003 | 6.199 | 6.504 | 5.992 | 6.389 | 24,810,148 | +0.19(+3.06%) |
Sep 30, 2003 | 6.274 | 6.274 | 6.130 | 6.199 | 15,894,492 | -0.09(-1.46%) |
Sep 29, 2003 | 6.331 | 6.366 | 6.147 | 6.291 | 10,596,038 | -0.04(-0.64%) |
Sep 26, 2003 | 6.383 | 6.406 | 6.285 | 6.331 | 14,855,024 | -0.09(-1.35%) |
Sep 25, 2003 | 6.481 | 6.504 | 6.343 | 6.418 | 11,642,108 | -0.06(-0.98%) |
Sep 24, 2003 | 6.631 | 6.631 | 6.498 | 6.481 | 10,869,327 | -0.15(-2.26%) |
Sep 23, 2003 | 6.602 | 6.660 | 6.585 | 6.631 | 10,505,348 | +0.03(+0.44%) |
Sep 22, 2003 | 6.642 | 6.665 | 6.567 | 6.602 | 12,992,565 | -0.02(-0.35%) |
Sep 19, 2003 | 6.752 | 6.694 | 6.613 | 6.625 | 10,927,876 | -0.13(-1.88%) |
Sep 18, 2003 | 6.648 | 6.752 | 6.625 | 6.752 | 18,231,080 | +0.14(+2.09%) |
Sep 17, 2003 | 6.660 | 6.717 | 6.613 | 6.613 | 6,887,103 | -0.08(-1.20%) |
Sep 16, 2003 | 6.544 | 6.677 | 6.567 | 6.694 | 22,674,748 | +0.15(+2.29%) |
Sep 15, 2003 | 6.631 | 6.677 | 6.539 | 6.544 | 14,549,769 | -0.13(-1.98%) |
Sep 12, 2003 | 6.585 | 6.706 | 6.493 | 6.677 | 13,470,689 | +0.09(+1.40%) |
Sep 11, 2003 | 6.452 | 6.648 | 6.452 | 6.585 | 8,709,951 | +0.03(+0.53%) |
Sep 10, 2003 | 6.694 | 6.694 | 6.510 | 6.550 | 13,887,657 | -0.14(-2.15%) |
Sep 09, 2003 | 6.711 | 6.763 | 6.660 | 6.694 | 12,385,007 | -0.12(-1.69%) |
Sep 08, 2003 | 6.740 | 6.832 | 6.734 | 6.809 | 10,554,689 | +0.06(+0.85%) |
Sep 05, 2003 | 6.798 | 6.832 | 6.683 | 6.752 | 15,972,152 | -0.08(-1.18%) |
Sep 04, 2003 | 6.803 | 6.913 | 6.757 | 6.832 | 17,286,994 | -0.04(-0.59%) |
Sep 03, 2003 | 7.166 | 7.212 | 6.700 | 6.872 | 39,600,716 | -0.21(-3.01%) |