Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.742 | 7.758 | 7.642 | 7.715 | 7,948,657 | +0.02(+0.20%) |
Nov 26, 2003 | 7.936 | 7.957 | 7.630 | 7.699 | 24,781,196 | -0.19(-2.46%) |
Nov 25, 2003 | 7.818 | 8.005 | 7.650 | 7.893 | 23,345,014 | +0.07(+0.86%) |
Nov 24, 2003 | 7.697 | 7.867 | 7.624 | 7.825 | 30,249,400 | +0.21(+2.82%) |
Nov 21, 2003 | 7.753 | 7.810 | 7.560 | 7.611 | 31,025,868 | -0.14(-1.83%) |
Nov 20, 2003 | 7.889 | 7.938 | 7.723 | 7.753 | 23,653,702 | -0.22(-2.74%) |
Nov 19, 2003 | 7.845 | 8.045 | 7.836 | 7.971 | 18,631,364 | +0.10(+1.32%) |
Nov 18, 2003 | 8.156 | 8.191 | 7.850 | 7.867 | 25,073,698 | -0.22(-2.76%) |
Nov 17, 2003 | 8.097 | 8.168 | 8.033 | 8.090 | 21,332,148 | -0.12(-1.43%) |
Nov 14, 2003 | 8.288 | 8.421 | 8.149 | 8.208 | 21,050,556 | -0.05(-0.63%) |
Nov 13, 2003 | 8.203 | 8.308 | 8.173 | 8.260 | 13,468,018 | -0.02(-0.23%) |
Nov 12, 2003 | 8.135 | 8.312 | 8.089 | 8.279 | 19,630,580 | +0.24(+2.99%) |
Nov 11, 2003 | 8.052 | 8.158 | 7.991 | 8.038 | 14,031,611 | -0.05(-0.62%) |
Nov 10, 2003 | 8.279 | 8.291 | 8.056 | 8.089 | 20,245,780 | -0.23(-2.77%) |
Nov 07, 2003 | 8.125 | 8.430 | 8.111 | 8.319 | 40,015,052 | +0.24(+2.96%) |
Nov 06, 2003 | 8.189 | 8.206 | 7.958 | 8.080 | 37,297,224 | +0.01(+0.15%) |
Nov 05, 2003 | 8.147 | 8.227 | 7.953 | 8.068 | 38,919,012 | -0.13(-1.54%) |
Nov 04, 2003 | 8.267 | 8.286 | 8.139 | 8.194 | 22,895,404 | -0.15(-1.83%) |
Nov 03, 2003 | 8.224 | 8.421 | 8.216 | 8.347 | 21,093,402 | +0.12(+1.50%) |
Oct 31, 2003 | 8.303 | 8.336 | 8.184 | 8.224 | 24,538,668 | -0.08(-0.96%) |
Oct 30, 2003 | 8.229 | 8.416 | 8.225 | 8.303 | 23,782,692 | +0.07(+0.90%) |
Oct 29, 2003 | 8.156 | 8.248 | 8.033 | 8.229 | 27,073,728 | +0.09(+1.11%) |
Oct 28, 2003 | 7.753 | 8.172 | 7.704 | 8.139 | 41,585,344 | +0.48(+6.24%) |
Oct 27, 2003 | 7.689 | 7.793 | 7.649 | 7.661 | 17,831,558 | +0.01(+0.09%) |
Oct 24, 2003 | 7.559 | 7.661 | 7.394 | 7.654 | 18,557,166 | +0.06(+0.75%) |
Oct 23, 2003 | 7.512 | 7.678 | 7.472 | 7.597 | 21,452,962 | -0.02(-0.32%) |
Oct 22, 2003 | 7.743 | 7.817 | 7.614 | 7.621 | 19,639,084 | -0.23(-2.91%) |
Oct 21, 2003 | 7.785 | 7.905 | 7.727 | 7.850 | 25,929,972 | +0.14(+1.87%) |
Oct 20, 2003 | 7.521 | 7.718 | 7.515 | 7.706 | 19,895,530 | +0.21(+2.87%) |
Oct 17, 2003 | 7.789 | 7.792 | 7.484 | 7.491 | 27,114,506 | -0.25(-3.18%) |
Oct 16, 2003 | 7.640 | 7.815 | 7.505 | 7.737 | 25,073,406 | +0.10(+1.27%) |
Oct 15, 2003 | 7.792 | 7.794 | 7.611 | 7.640 | 21,548,668 | -0.08(-1.08%) |
Oct 14, 2003 | 7.708 | 7.770 | 7.668 | 7.723 | 19,073,938 | -0.06(-0.71%) |
Oct 13, 2003 | 7.756 | 7.850 | 7.739 | 7.779 | 21,812,116 | +0.11(+1.38%) |
Oct 10, 2003 | 7.553 | 7.683 | 7.550 | 7.673 | 23,105,522 | +0.11(+1.49%) |
Oct 09, 2003 | 7.612 | 7.711 | 7.472 | 7.560 | 32,307,008 | +0.07(+0.95%) |
Oct 08, 2003 | 7.595 | 7.644 | 7.415 | 7.489 | 23,638,260 | -0.09(-1.17%) |
Oct 07, 2003 | 7.609 | 7.609 | 7.368 | 7.578 | 28,127,662 | -0.03(-0.39%) |
Oct 06, 2003 | 7.576 | 7.645 | 7.552 | 7.607 | 12,181,516 | -0.01(-0.14%) |
Oct 03, 2003 | 7.595 | 7.664 | 7.524 | 7.618 | 23,063,560 | +0.17(+2.33%) |
Oct 02, 2003 | 7.427 | 7.482 | 7.330 | 7.444 | 23,184,632 | +0.11(+1.51%) |
Oct 01, 2003 | 7.266 | 7.353 | 7.100 | 7.334 | 34,185,264 | +0.12(+1.63%) |
Sep 30, 2003 | 7.380 | 7.432 | 7.205 | 7.216 | 28,763,178 | -0.29(-3.85%) |
Sep 29, 2003 | 7.289 | 7.512 | 7.247 | 7.505 | 28,991,096 | +0.29(+4.06%) |
Sep 26, 2003 | 7.391 | 7.507 | 7.205 | 7.212 | 29,781,656 | -0.21(-2.89%) |
Sep 25, 2003 | 7.479 | 7.680 | 7.401 | 7.427 | 24,046,750 | -0.09(-1.15%) |
Sep 24, 2003 | 7.754 | 7.772 | 7.484 | 7.514 | 25,676,566 | -0.24(-3.10%) |
Sep 23, 2003 | 7.806 | 7.836 | 7.677 | 7.754 | 31,698,644 | +0.03(+0.36%) |
Sep 22, 2003 | 7.673 | 7.841 | 7.664 | 7.727 | 28,027,608 | -0.07(-0.95%) |
Sep 19, 2003 | 7.903 | 7.924 | 7.746 | 7.801 | 33,165,000 | -0.12(-1.49%) |
Sep 18, 2003 | 7.647 | 7.974 | 7.647 | 7.919 | 40,511,140 | +0.26(+3.37%) |
Sep 17, 2003 | 7.751 | 7.798 | 7.600 | 7.661 | 32,262,640 | -0.11(-1.45%) |
Sep 16, 2003 | 7.377 | 7.789 | 7.339 | 7.773 | 60,902,420 | +0.25(+3.31%) |
Sep 15, 2003 | 7.385 | 7.567 | 7.337 | 7.524 | 45,272,164 | +0.11(+1.47%) |
Sep 12, 2003 | 7.308 | 7.437 | 7.273 | 7.415 | 43,598,616 | +0.32(+4.44%) |
Sep 11, 2003 | 7.067 | 7.169 | 7.013 | 7.100 | 25,314,598 | +0.07(+0.94%) |
Sep 10, 2003 | 7.126 | 7.228 | 7.032 | 7.034 | 20,256,992 | -0.21(-2.87%) |
Sep 09, 2003 | 7.302 | 7.308 | 7.100 | 7.242 | 26,873,806 | -0.11(-1.55%) |
Sep 08, 2003 | 7.117 | 7.389 | 7.115 | 7.356 | 29,533,698 | +0.22(+3.11%) |
Sep 05, 2003 | 7.096 | 7.250 | 7.093 | 7.134 | 37,321,072 | +0.02(+0.24%) |
Sep 04, 2003 | 6.973 | 7.129 | 6.954 | 7.117 | 36,992,196 | +0.13(+1.81%) |
Sep 03, 2003 | 7.150 | 7.169 | 6.956 | 6.991 | 35,021,820 | -0.15(-2.04%) |