Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2003 | 7.136 | 7.166 | 7.006 | 7.140 | 33,223,604 | -0.02(-0.29%) |
Aug 29, 2003 | 7.074 | 7.205 | 7.060 | 7.160 | 26,942,808 | +0.06(+0.88%) |
Aug 28, 2003 | 7.105 | 7.143 | 6.989 | 7.098 | 31,074,980 | -0.01(-0.07%) |
Aug 27, 2003 | 6.838 | 7.114 | 6.800 | 7.103 | 55,784,600 | +0.24(+3.54%) |
Aug 26, 2003 | 6.681 | 6.871 | 6.594 | 6.861 | 34,637,744 | +0.11(+1.59%) |
Aug 25, 2003 | 6.694 | 6.765 | 6.682 | 6.753 | 17,287,126 | +0.02(+0.28%) |
Aug 22, 2003 | 6.774 | 6.861 | 6.722 | 6.734 | 48,444,356 | +0.04(+0.60%) |
Aug 21, 2003 | 6.753 | 6.764 | 6.582 | 6.694 | 24,543,100 | +0.00(+0.00%) |
Aug 20, 2003 | 6.578 | 6.741 | 6.568 | 6.694 | 26,611,206 | -0.01(-0.10%) |
Aug 19, 2003 | 6.772 | 6.840 | 6.584 | 6.701 | 26,554,930 | -0.07(-1.10%) |
Aug 18, 2003 | 6.616 | 6.779 | 6.611 | 6.776 | 22,911,070 | +0.13(+1.96%) |
Aug 15, 2003 | 6.642 | 6.670 | 6.558 | 6.646 | 12,002,287 | -0.00(-0.05%) |
Aug 14, 2003 | 6.504 | 6.660 | 6.441 | 6.649 | 35,112,488 | +0.10(+1.45%) |
Aug 13, 2003 | 6.428 | 6.568 | 6.318 | 6.554 | 40,648,120 | +0.19(+2.91%) |
Aug 12, 2003 | 6.237 | 6.402 | 6.194 | 6.369 | 25,835,162 | +0.15(+2.45%) |
Aug 11, 2003 | 6.092 | 6.345 | 6.090 | 6.216 | 26,575,998 | +0.09(+1.47%) |
Aug 08, 2003 | 6.334 | 6.374 | 6.086 | 6.126 | 29,809,180 | -0.18(-2.88%) |
Aug 07, 2003 | 6.263 | 6.428 | 6.247 | 6.308 | 27,602,836 | -0.01(-0.16%) |
Aug 06, 2003 | 6.254 | 6.448 | 6.220 | 6.318 | 28,040,352 | +0.08(+1.25%) |
Aug 05, 2003 | 6.480 | 6.481 | 6.228 | 6.240 | 23,747,432 | -0.24(-3.64%) |
Aug 04, 2003 | 6.261 | 6.547 | 6.261 | 6.476 | 28,085,374 | +0.15(+2.41%) |