Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.746 | 7.762 | 7.646 | 7.718 | 7,944,738 | +0.02(+0.20%) |
Nov 26, 2003 | 7.940 | 7.961 | 7.633 | 7.703 | 24,768,980 | -0.19(-2.46%) |
Nov 25, 2003 | 7.822 | 8.009 | 7.654 | 7.897 | 23,333,504 | +0.07(+0.86%) |
Nov 24, 2003 | 7.701 | 7.871 | 7.628 | 7.829 | 30,234,488 | +0.21(+2.82%) |
Nov 21, 2003 | 7.756 | 7.814 | 7.564 | 7.614 | 31,010,572 | -0.14(-1.83%) |
Nov 20, 2003 | 7.893 | 7.942 | 7.727 | 7.756 | 23,642,040 | -0.22(-2.74%) |
Nov 19, 2003 | 7.849 | 8.049 | 7.840 | 7.975 | 18,622,180 | +0.10(+1.32%) |
Nov 18, 2003 | 8.160 | 8.195 | 7.853 | 7.871 | 25,061,336 | -0.22(-2.76%) |
Nov 17, 2003 | 8.101 | 8.172 | 8.037 | 8.094 | 21,321,632 | -0.12(-1.43%) |
Nov 14, 2003 | 8.292 | 8.425 | 8.153 | 8.212 | 21,040,178 | -0.05(-0.63%) |
Nov 13, 2003 | 8.207 | 8.313 | 8.177 | 8.264 | 13,461,378 | -0.02(-0.23%) |
Nov 12, 2003 | 8.139 | 8.316 | 8.093 | 8.283 | 19,620,902 | +0.24(+2.99%) |
Nov 11, 2003 | 8.056 | 8.162 | 7.995 | 8.042 | 14,024,693 | -0.05(-0.62%) |
Nov 10, 2003 | 8.283 | 8.295 | 8.060 | 8.093 | 20,235,798 | -0.23(-2.77%) |
Nov 07, 2003 | 8.129 | 8.434 | 8.115 | 8.323 | 39,995,324 | +0.24(+2.96%) |
Nov 06, 2003 | 8.193 | 8.210 | 7.962 | 8.084 | 37,278,836 | +0.01(+0.15%) |
Nov 05, 2003 | 8.151 | 8.231 | 7.957 | 8.072 | 38,899,824 | -0.13(-1.54%) |
Nov 04, 2003 | 8.271 | 8.290 | 8.143 | 8.198 | 22,884,116 | -0.15(-1.83%) |
Nov 03, 2003 | 8.228 | 8.425 | 8.220 | 8.351 | 21,083,004 | +0.12(+1.50%) |
Oct 31, 2003 | 8.307 | 8.340 | 8.188 | 8.228 | 24,526,570 | -0.08(-0.96%) |
Oct 30, 2003 | 8.233 | 8.420 | 8.229 | 8.307 | 23,770,966 | +0.07(+0.90%) |
Oct 29, 2003 | 8.160 | 8.252 | 8.037 | 8.233 | 27,060,380 | +0.09(+1.11%) |
Oct 28, 2003 | 7.756 | 8.176 | 7.708 | 8.143 | 41,564,840 | +0.48(+6.24%) |
Oct 27, 2003 | 7.692 | 7.796 | 7.652 | 7.665 | 17,822,766 | +0.01(+0.09%) |
Oct 24, 2003 | 7.562 | 7.665 | 7.398 | 7.658 | 18,548,018 | +0.06(+0.75%) |
Oct 23, 2003 | 7.516 | 7.682 | 7.476 | 7.600 | 21,442,384 | -0.02(-0.32%) |
Oct 22, 2003 | 7.747 | 7.821 | 7.618 | 7.625 | 19,629,402 | -0.23(-2.91%) |
Oct 21, 2003 | 7.789 | 7.909 | 7.730 | 7.853 | 25,917,188 | +0.14(+1.87%) |
Oct 20, 2003 | 7.524 | 7.722 | 7.519 | 7.710 | 19,885,722 | +0.21(+2.87%) |
Oct 17, 2003 | 7.793 | 7.796 | 7.488 | 7.495 | 27,101,140 | -0.25(-3.18%) |
Oct 16, 2003 | 7.644 | 7.819 | 7.509 | 7.741 | 25,061,044 | +0.10(+1.27%) |
Oct 15, 2003 | 7.796 | 7.798 | 7.614 | 7.644 | 21,538,044 | -0.08(-1.08%) |
Oct 14, 2003 | 7.712 | 7.774 | 7.672 | 7.727 | 19,064,534 | -0.06(-0.71%) |
Oct 13, 2003 | 7.760 | 7.853 | 7.743 | 7.782 | 21,801,362 | +0.11(+1.38%) |
Oct 10, 2003 | 7.557 | 7.687 | 7.554 | 7.677 | 23,094,130 | +0.11(+1.49%) |
Oct 09, 2003 | 7.616 | 7.715 | 7.476 | 7.564 | 32,291,080 | +0.07(+0.95%) |
Oct 08, 2003 | 7.599 | 7.647 | 7.419 | 7.493 | 23,626,606 | -0.09(-1.17%) |
Oct 07, 2003 | 7.613 | 7.613 | 7.372 | 7.581 | 28,113,796 | -0.03(-0.39%) |
Oct 06, 2003 | 7.580 | 7.649 | 7.555 | 7.611 | 12,175,510 | -0.01(-0.14%) |
Oct 03, 2003 | 7.599 | 7.668 | 7.528 | 7.621 | 23,052,188 | +0.17(+2.33%) |
Oct 02, 2003 | 7.431 | 7.486 | 7.334 | 7.448 | 23,173,202 | +0.11(+1.51%) |
Oct 01, 2003 | 7.270 | 7.356 | 7.103 | 7.337 | 34,168,412 | +0.12(+1.63%) |
Sep 30, 2003 | 7.384 | 7.436 | 7.209 | 7.219 | 28,748,998 | -0.29(-3.85%) |
Sep 29, 2003 | 7.292 | 7.516 | 7.251 | 7.509 | 28,976,804 | +0.29(+4.06%) |
Sep 26, 2003 | 7.394 | 7.510 | 7.209 | 7.216 | 29,766,972 | -0.21(-2.89%) |
Sep 25, 2003 | 7.483 | 7.684 | 7.405 | 7.431 | 24,034,894 | -0.09(-1.15%) |
Sep 24, 2003 | 7.758 | 7.775 | 7.488 | 7.517 | 25,663,906 | -0.24(-3.10%) |
Sep 23, 2003 | 7.810 | 7.840 | 7.681 | 7.758 | 31,683,016 | +0.03(+0.36%) |
Sep 22, 2003 | 7.677 | 7.845 | 7.668 | 7.730 | 28,013,790 | -0.07(-0.95%) |
Sep 19, 2003 | 7.907 | 7.928 | 7.749 | 7.805 | 33,148,650 | -0.12(-1.49%) |
Sep 18, 2003 | 7.651 | 7.978 | 7.651 | 7.923 | 40,491,168 | +0.26(+3.37%) |
Sep 17, 2003 | 7.755 | 7.801 | 7.604 | 7.665 | 32,246,734 | -0.11(-1.45%) |
Sep 16, 2003 | 7.380 | 7.793 | 7.342 | 7.777 | 60,872,396 | +0.25(+3.31%) |
Sep 15, 2003 | 7.389 | 7.571 | 7.341 | 7.528 | 45,249,844 | +0.11(+1.47%) |
Sep 12, 2003 | 7.311 | 7.441 | 7.277 | 7.419 | 43,577,120 | +0.32(+4.44%) |
Sep 11, 2003 | 7.070 | 7.173 | 7.017 | 7.103 | 25,302,118 | +0.07(+0.94%) |
Sep 10, 2003 | 7.129 | 7.231 | 7.036 | 7.037 | 20,247,004 | -0.21(-2.87%) |
Sep 09, 2003 | 7.306 | 7.312 | 7.103 | 7.245 | 26,860,556 | -0.11(-1.55%) |
Sep 08, 2003 | 7.121 | 7.393 | 7.119 | 7.360 | 29,519,138 | +0.22(+3.11%) |
Sep 05, 2003 | 7.100 | 7.254 | 7.096 | 7.138 | 37,302,672 | +0.02(+0.24%) |
Sep 04, 2003 | 6.977 | 7.133 | 6.958 | 7.121 | 36,973,960 | +0.13(+1.81%) |
Sep 03, 2003 | 7.154 | 7.173 | 6.959 | 6.994 | 35,004,552 | -0.15(-2.04%) |