Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.047 | 8.118 | 7.990 | 8.096 | 3,289,442 | +0.01(+0.17%) |
Nov 26, 2003 | 8.061 | 8.166 | 7.984 | 8.082 | 8,184,361 | +0.02(+0.26%) |
Nov 25, 2003 | 8.018 | 8.166 | 8.061 | 8.061 | 13,806,931 | +0.04(+0.53%) |
Nov 24, 2003 | 7.814 | 8.047 | 7.785 | 8.018 | 11,813,119 | +0.35(+4.60%) |
Nov 21, 2003 | 7.651 | 7.842 | 7.602 | 7.665 | 8,657,419 | +0.01(+0.18%) |
Nov 20, 2003 | 7.722 | 7.948 | 7.552 | 7.651 | 14,723,294 | -0.07(-0.91%) |
Nov 19, 2003 | 7.574 | 7.764 | 7.439 | 7.722 | 17,688,438 | +0.28(+3.80%) |
Nov 18, 2003 | 7.835 | 7.983 | 7.312 | 7.439 | 25,328,054 | -0.40(-5.05%) |
Nov 17, 2003 | 8.011 | 8.032 | 7.658 | 7.835 | 29,124,840 | -0.35(-4.23%) |
Nov 14, 2003 | 8.294 | 8.392 | 7.764 | 8.181 | 9,320,606 | -0.11(-1.36%) |
Nov 13, 2003 | 8.343 | 8.378 | 8.272 | 8.294 | 13,084,381 | +0.04(+0.51%) |
Nov 12, 2003 | 8.152 | 8.294 | 8.174 | 8.251 | 15,894,674 | +0.10(+1.21%) |
Nov 11, 2003 | 8.406 | 8.421 | 8.124 | 8.152 | 11,275,315 | -0.25(-3.02%) |
Nov 10, 2003 | 8.470 | 8.682 | 8.399 | 8.406 | 16,340,813 | -0.06(-0.75%) |
Nov 07, 2003 | 8.477 | 8.710 | 8.435 | 8.470 | 15,663,458 | -0.01(-0.08%) |
Nov 06, 2003 | 8.421 | 8.519 | 8.336 | 8.477 | 13,224,783 | +0.17(+2.04%) |
Nov 05, 2003 | 7.955 | 8.330 | 8.138 | 8.308 | 13,281,453 | +0.07(+0.86%) |
Nov 04, 2003 | 7.955 | 8.244 | 7.927 | 8.237 | 20,940,054 | +0.32(+4.01%) |
Nov 03, 2003 | 7.750 | 7.927 | 7.764 | 7.919 | 8,643,295 | +0.17(+2.19%) |
Oct 31, 2003 | 7.905 | 7.934 | 7.439 | 7.750 | 8,672,153 | -0.16(-1.96%) |
Oct 30, 2003 | 7.962 | 8.011 | 7.927 | 7.905 | 14,623,979 | -0.06(-0.71%) |
Oct 29, 2003 | 7.934 | 7.976 | 7.884 | 7.962 | 18,963,952 | +0.02(+0.27%) |
Oct 28, 2003 | 7.743 | 8.011 | 7.708 | 7.941 | 21,820,148 | +0.34(+4.46%) |
Oct 27, 2003 | 7.447 | 7.637 | 7.362 | 7.602 | 11,205,469 | +0.27(+3.66%) |
Oct 24, 2003 | 7.411 | 7.439 | 7.270 | 7.334 | 10,798,291 | -0.15(-1.98%) |
Oct 23, 2003 | 7.221 | 7.482 | 7.150 | 7.482 | 21,014,718 | +0.14(+1.92%) |
Oct 22, 2003 | 7.552 | 7.581 | 7.270 | 7.341 | 15,929,526 | -0.27(-3.53%) |
Oct 21, 2003 | 7.623 | 7.672 | 7.552 | 7.609 | 14,948,417 | -0.01(-0.09%) |
Oct 20, 2003 | 7.764 | 7.764 | 7.552 | 7.616 | 18,267,754 | -0.15(-1.91%) |
Oct 17, 2003 | 7.835 | 7.849 | 7.679 | 7.764 | 13,692,740 | +0.00(+0.00%) |
Oct 16, 2003 | 7.588 | 7.835 | 7.538 | 7.764 | 19,481,354 | +0.04(+0.46%) |
Oct 15, 2003 | 7.877 | 7.948 | 7.694 | 7.729 | 28,621,606 | -0.15(-1.88%) |
Oct 14, 2003 | 7.835 | 7.877 | 7.778 | 7.877 | 14,844,144 | +0.08(+1.00%) |
Oct 13, 2003 | 7.729 | 7.856 | 7.736 | 7.799 | 23,023,404 | +0.07(+0.91%) |
Oct 10, 2003 | 7.602 | 7.750 | 7.567 | 7.729 | 23,895,848 | +0.13(+1.67%) |
Oct 09, 2003 | 7.489 | 7.708 | 7.545 | 7.602 | 16,421,569 | +0.11(+1.51%) |
Oct 08, 2003 | 7.496 | 7.524 | 7.200 | 7.489 | 16,207,354 | -0.01(-0.09%) |
Oct 07, 2003 | 7.080 | 7.517 | 6.988 | 7.496 | 23,149,638 | +0.29(+4.02%) |
Oct 06, 2003 | 6.917 | 7.178 | 6.847 | 7.207 | 16,357,673 | +0.29(+4.18%) |
Oct 03, 2003 | 6.776 | 7.016 | 6.776 | 6.917 | 19,544,542 | +0.21(+3.16%) |
Oct 02, 2003 | 6.557 | 6.705 | 6.515 | 6.705 | 14,855,903 | +0.11(+1.60%) |
Oct 01, 2003 | 6.656 | 6.698 | 6.529 | 6.600 | 18,735,994 | -0.05(-0.74%) |
Sep 30, 2003 | 6.656 | 6.783 | 6.388 | 6.649 | 19,778,590 | -0.13(-1.87%) |
Sep 29, 2003 | 6.360 | 6.776 | 6.409 | 6.776 | 19,938,968 | +0.42(+6.55%) |
Sep 26, 2003 | 6.423 | 6.430 | 6.254 | 6.360 | 14,080,508 | -0.01(-0.11%) |
Sep 25, 2003 | 6.656 | 6.670 | 6.367 | 6.367 | 14,898,831 | -0.29(-4.35%) |
Sep 24, 2003 | 6.712 | 6.825 | 6.607 | 6.656 | 19,159,890 | -0.06(-0.84%) |
Sep 23, 2003 | 6.847 | 6.967 | 6.691 | 6.712 | 20,139,298 | -0.13(-1.96%) |
Sep 22, 2003 | 6.938 | 6.945 | 6.769 | 6.847 | 17,635,310 | -0.21(-3.00%) |
Sep 19, 2003 | 6.832 | 7.080 | 6.804 | 7.058 | 35,247,528 | +0.19(+2.77%) |
Sep 18, 2003 | 6.600 | 6.896 | 6.480 | 6.868 | 27,559,032 | +0.27(+4.06%) |
Sep 17, 2003 | 6.522 | 6.600 | 6.409 | 6.600 | 16,982,182 | +0.08(+1.19%) |
Sep 16, 2003 | 6.155 | 6.522 | 6.155 | 6.522 | 14,967,260 | +0.37(+5.96%) |
Sep 15, 2003 | 6.070 | 6.169 | 6.000 | 6.155 | 7,576,428 | +0.09(+1.51%) |
Sep 12, 2003 | 6.035 | 6.070 | 5.922 | 6.063 | 6,401,789 | +0.04(+0.70%) |
Sep 11, 2003 | 6.014 | 6.070 | 5.901 | 6.021 | 10,242,778 | +0.03(+0.47%) |
Sep 10, 2003 | 6.211 | 6.211 | 5.985 | 5.993 | 12,384,217 | -0.30(-4.71%) |
Sep 09, 2003 | 6.374 | 6.423 | 6.225 | 6.289 | 12,287,310 | -0.08(-1.33%) |
Sep 08, 2003 | 6.204 | 6.416 | 6.204 | 6.374 | 17,245,842 | +0.19(+3.08%) |
Sep 05, 2003 | 6.035 | 6.254 | 5.943 | 6.183 | 14,241,027 | +0.14(+2.34%) |
Sep 04, 2003 | 5.964 | 6.169 | 5.964 | 6.042 | 13,492,693 | -0.04(-0.70%) |
Sep 03, 2003 | 5.894 | 6.141 | 5.873 | 6.084 | 16,522,301 | +0.23(+3.98%) |