Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.277 | 7.277 | 7.162 | 7.235 | 1,995,141 | -0.04(-0.58%) |
Nov 26, 2003 | 7.277 | 7.281 | 7.201 | 7.277 | 4,195,948 | +0.03(+0.37%) |
Nov 25, 2003 | 7.124 | 7.277 | 7.097 | 7.251 | 4,079,169 | +0.10(+1.34%) |
Nov 24, 2003 | 7.155 | 7.270 | 7.090 | 7.155 | 6,648,819 | +0.00(+0.00%) |
Nov 21, 2003 | 7.059 | 7.151 | 7.020 | 7.155 | 6,368,864 | +0.18(+2.64%) |
Nov 20, 2003 | 6.928 | 7.043 | 6.913 | 6.971 | 5,142,428 | +0.03(+0.44%) |
Nov 19, 2003 | 6.886 | 6.978 | 6.871 | 6.940 | 6,464,007 | +0.08(+1.12%) |
Nov 18, 2003 | 6.844 | 6.905 | 6.802 | 6.863 | 5,168,495 | +0.03(+0.39%) |
Nov 17, 2003 | 6.790 | 6.879 | 6.714 | 6.836 | 4,275,451 | -0.10(-1.44%) |
Nov 14, 2003 | 6.760 | 7.013 | 6.760 | 6.936 | 7,392,761 | +0.05(+0.67%) |
Nov 13, 2003 | 6.829 | 6.925 | 6.756 | 6.890 | 5,236,007 | +0.01(+0.17%) |
Nov 12, 2003 | 6.821 | 6.898 | 6.809 | 6.879 | 3,145,723 | +0.03(+0.39%) |
Nov 11, 2003 | 6.963 | 6.963 | 6.802 | 6.852 | 5,200,556 | -0.09(-1.33%) |
Nov 10, 2003 | 6.936 | 7.013 | 6.913 | 6.944 | 5,168,234 | -0.01(-0.17%) |
Nov 07, 2003 | 6.905 | 7.059 | 6.794 | 6.955 | 7,584,091 | +0.04(+0.55%) |
Nov 06, 2003 | 6.714 | 6.917 | 6.668 | 6.917 | 9,858,145 | +0.18(+2.62%) |
Nov 05, 2003 | 6.763 | 6.737 | 6.522 | 6.740 | 11,415,106 | +0.12(+1.80%) |
Nov 04, 2003 | 6.763 | 6.763 | 6.610 | 6.621 | 7,062,497 | -0.16(-2.38%) |
Nov 03, 2003 | 6.679 | 6.809 | 6.679 | 6.783 | 3,860,991 | +0.07(+1.09%) |
Oct 31, 2003 | 6.641 | 6.748 | 6.641 | 6.710 | 7,763,690 | +0.06(+0.92%) |
Oct 30, 2003 | 6.675 | 6.737 | 6.625 | 6.648 | 6,160,591 | -0.01(-0.17%) |
Oct 29, 2003 | 6.618 | 6.706 | 6.587 | 6.660 | 6,711,119 | -0.04(-0.57%) |
Oct 28, 2003 | 6.737 | 6.744 | 6.691 | 6.698 | 5,698,169 | -0.04(-0.57%) |
Oct 27, 2003 | 6.752 | 6.771 | 6.656 | 6.737 | 3,635,776 | -0.03(-0.51%) |
Oct 24, 2003 | 6.725 | 6.771 | 6.633 | 6.771 | 5,323,852 | +0.03(+0.40%) |
Oct 23, 2003 | 6.621 | 6.794 | 6.579 | 6.744 | 4,571,829 | +0.12(+1.85%) |
Oct 22, 2003 | 6.675 | 6.717 | 6.579 | 6.621 | 7,634,660 | -0.07(-1.03%) |
Oct 21, 2003 | 6.848 | 6.909 | 6.633 | 6.691 | 11,571,767 | -0.20(-2.84%) |
Oct 20, 2003 | 6.986 | 6.963 | 6.656 | 6.886 | 9,447,596 | -0.10(-1.43%) |
Oct 17, 2003 | 7.212 | 7.212 | 6.963 | 6.986 | 7,527,787 | -0.19(-2.62%) |
Oct 16, 2003 | 7.212 | 7.216 | 7.047 | 7.174 | 5,081,953 | -0.04(-0.53%) |
Oct 15, 2003 | 7.324 | 7.327 | 7.151 | 7.212 | 4,972,473 | -0.12(-1.57%) |
Oct 14, 2003 | 7.358 | 7.373 | 7.301 | 7.327 | 5,310,297 | -0.06(-0.83%) |
Oct 13, 2003 | 7.393 | 7.477 | 7.335 | 7.389 | 5,027,995 | +0.02(+0.21%) |
Oct 10, 2003 | 7.408 | 7.412 | 7.297 | 7.373 | 6,815,907 | -0.03(-0.47%) |
Oct 09, 2003 | 7.350 | 7.462 | 7.350 | 7.408 | 10,559,338 | +0.08(+1.10%) |
Oct 08, 2003 | 7.243 | 7.327 | 7.201 | 7.327 | 6,285,190 | +0.04(+0.53%) |
Oct 07, 2003 | 7.251 | 7.297 | 7.182 | 7.289 | 7,110,199 | +0.04(+0.53%) |
Oct 06, 2003 | 7.193 | 7.270 | 7.147 | 7.251 | 4,500,928 | +0.02(+0.32%) |
Oct 03, 2003 | 7.174 | 7.266 | 7.086 | 7.228 | 11,876,225 | +0.21(+3.06%) |
Oct 02, 2003 | 7.028 | 7.101 | 6.932 | 7.013 | 7,047,378 | -0.14(-1.98%) |
Oct 01, 2003 | 6.890 | 7.216 | 6.790 | 7.155 | 10,091,181 | +0.30(+4.36%) |
Sep 30, 2003 | 6.871 | 6.925 | 6.694 | 6.856 | 6,870,907 | -0.02(-0.22%) |
Sep 29, 2003 | 6.971 | 6.997 | 6.786 | 6.871 | 6,303,176 | -0.11(-1.54%) |
Sep 26, 2003 | 7.097 | 7.097 | 6.909 | 6.978 | 7,043,990 | -0.15(-2.15%) |
Sep 25, 2003 | 7.078 | 7.228 | 7.047 | 7.132 | 7,676,367 | +0.07(+0.98%) |
Sep 24, 2003 | 7.066 | 7.086 | 7.066 | 7.063 | 6,503,367 | -0.04(-0.59%) |
Sep 23, 2003 | 6.963 | 7.105 | 6.974 | 7.105 | 9,853,714 | +0.14(+2.04%) |
Sep 22, 2003 | 6.905 | 7.001 | 6.813 | 6.963 | 6,794,793 | -0.00(-0.06%) |
Sep 19, 2003 | 6.909 | 7.097 | 6.813 | 6.967 | 7,915,658 | +0.06(+0.89%) |
Sep 18, 2003 | 6.959 | 7.001 | 6.905 | 6.905 | 11,639,279 | +0.00(+0.00%) |
Sep 17, 2003 | 6.829 | 6.913 | 6.775 | 6.905 | 9,611,033 | +0.08(+1.12%) |
Sep 16, 2003 | 7.155 | 6.879 | 6.522 | 6.829 | 31,280,236 | -0.33(-4.56%) |
Sep 15, 2003 | 7.289 | 7.327 | 7.078 | 7.155 | 8,744,839 | -0.13(-1.84%) |
Sep 12, 2003 | 7.254 | 7.358 | 7.193 | 7.289 | 5,289,704 | +0.03(+0.48%) |
Sep 11, 2003 | 7.231 | 7.370 | 7.097 | 7.254 | 10,396,421 | +0.02(+0.32%) |
Sep 10, 2003 | 7.327 | 7.339 | 7.208 | 7.231 | 6,435,594 | -0.10(-1.31%) |
Sep 09, 2003 | 7.435 | 7.435 | 7.301 | 7.327 | 9,027,662 | -0.18(-2.45%) |
Sep 08, 2003 | 7.446 | 7.558 | 7.431 | 7.512 | 6,398,319 | +0.06(+0.82%) |
Sep 05, 2003 | 7.462 | 7.489 | 7.362 | 7.450 | 5,511,792 | -0.07(-0.92%) |
Sep 04, 2003 | 7.400 | 7.519 | 7.270 | 7.519 | 6,988,728 | +0.05(+0.67%) |
Sep 03, 2003 | 7.423 | 7.515 | 7.381 | 7.469 | 10,889,342 | +0.05(+0.67%) |