Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.606 | 6.713 | 6.606 | 6.674 | 7,804,702 | +0.06(+0.92%) |
Oct 30, 2003 | 6.640 | 6.701 | 6.591 | 6.613 | 6,193,134 | -0.01(-0.17%) |
Oct 29, 2003 | 6.583 | 6.671 | 6.552 | 6.625 | 6,746,570 | -0.04(-0.57%) |
Oct 28, 2003 | 6.701 | 6.709 | 6.655 | 6.663 | 5,728,269 | -0.04(-0.57%) |
Oct 27, 2003 | 6.716 | 6.736 | 6.621 | 6.701 | 3,654,982 | -0.03(-0.51%) |
Oct 24, 2003 | 6.690 | 6.736 | 6.598 | 6.736 | 5,351,975 | +0.03(+0.40%) |
Oct 23, 2003 | 6.587 | 6.758 | 6.545 | 6.709 | 4,595,980 | +0.12(+1.85%) |
Oct 22, 2003 | 6.640 | 6.682 | 6.545 | 6.587 | 7,674,990 | -0.07(-1.03%) |
Oct 21, 2003 | 6.812 | 6.873 | 6.598 | 6.655 | 11,632,894 | -0.19(-2.84%) |
Oct 20, 2003 | 6.949 | 6.926 | 6.621 | 6.850 | 9,497,502 | -0.10(-1.43%) |
Oct 17, 2003 | 7.174 | 7.174 | 6.926 | 6.949 | 7,567,552 | -0.19(-2.62%) |
Oct 16, 2003 | 7.174 | 7.178 | 7.010 | 7.136 | 5,108,799 | -0.04(-0.53%) |
Oct 15, 2003 | 7.285 | 7.289 | 7.113 | 7.174 | 4,998,740 | -0.11(-1.57%) |
Oct 14, 2003 | 7.319 | 7.335 | 7.262 | 7.289 | 5,338,349 | -0.06(-0.83%) |
Oct 13, 2003 | 7.354 | 7.438 | 7.296 | 7.350 | 5,054,556 | +0.02(+0.21%) |
Oct 10, 2003 | 7.369 | 7.373 | 7.258 | 7.335 | 6,851,912 | -0.03(-0.47%) |
Oct 09, 2003 | 7.312 | 7.422 | 7.312 | 7.369 | 10,615,118 | +0.08(+1.10%) |
Oct 08, 2003 | 7.205 | 7.289 | 7.163 | 7.289 | 6,318,391 | +0.04(+0.53%) |
Oct 07, 2003 | 7.213 | 7.258 | 7.144 | 7.251 | 7,147,759 | +0.04(+0.53%) |
Oct 06, 2003 | 7.155 | 7.232 | 7.110 | 7.213 | 4,524,704 | +0.02(+0.32%) |
Oct 03, 2003 | 7.136 | 7.228 | 7.048 | 7.190 | 11,938,961 | +0.21(+3.06%) |
Oct 02, 2003 | 6.991 | 7.064 | 6.896 | 6.976 | 7,084,606 | -0.14(-1.98%) |
Oct 01, 2003 | 6.854 | 7.178 | 6.755 | 7.117 | 10,144,488 | +0.30(+4.36%) |
Sep 30, 2003 | 6.835 | 6.888 | 6.659 | 6.819 | 6,907,203 | -0.02(-0.22%) |
Sep 29, 2003 | 6.934 | 6.961 | 6.751 | 6.835 | 6,336,472 | -0.11(-1.54%) |
Sep 26, 2003 | 7.060 | 7.060 | 6.873 | 6.942 | 7,081,200 | -0.15(-2.15%) |
Sep 25, 2003 | 7.041 | 7.190 | 7.010 | 7.094 | 7,716,917 | +0.07(+0.98%) |
Sep 24, 2003 | 7.029 | 7.048 | 7.029 | 7.026 | 6,537,722 | -0.04(-0.59%) |
Sep 23, 2003 | 6.926 | 7.068 | 6.938 | 7.068 | 9,905,766 | +0.14(+2.04%) |
Sep 22, 2003 | 6.869 | 6.964 | 6.777 | 6.926 | 6,830,686 | -0.00(-0.06%) |
Sep 19, 2003 | 6.873 | 7.060 | 6.777 | 6.930 | 7,957,473 | +0.06(+0.89%) |
Sep 18, 2003 | 6.923 | 6.964 | 6.869 | 6.869 | 11,700,764 | +0.00(+0.00%) |
Sep 17, 2003 | 6.793 | 6.877 | 6.739 | 6.869 | 9,661,804 | +0.08(+1.12%) |
Sep 16, 2003 | 7.117 | 6.842 | 6.487 | 6.793 | 31,445,474 | -0.32(-4.56%) |
Sep 15, 2003 | 7.251 | 7.289 | 7.041 | 7.117 | 8,791,033 | -0.13(-1.84%) |
Sep 12, 2003 | 7.216 | 7.319 | 7.155 | 7.251 | 5,317,647 | +0.03(+0.48%) |
Sep 11, 2003 | 7.193 | 7.331 | 7.060 | 7.216 | 10,451,341 | +0.02(+0.32%) |
Sep 10, 2003 | 7.289 | 7.300 | 7.171 | 7.193 | 6,469,590 | -0.10(-1.31%) |
Sep 09, 2003 | 7.396 | 7.396 | 7.262 | 7.289 | 9,075,350 | -0.18(-2.45%) |
Sep 08, 2003 | 7.407 | 7.518 | 7.392 | 7.472 | 6,432,118 | +0.06(+0.82%) |
Sep 05, 2003 | 7.422 | 7.449 | 7.323 | 7.411 | 5,540,908 | -0.07(-0.92%) |
Sep 04, 2003 | 7.361 | 7.480 | 7.232 | 7.480 | 7,025,646 | +0.05(+0.67%) |
Sep 03, 2003 | 7.384 | 7.476 | 7.342 | 7.430 | 10,946,865 | +0.05(+0.67%) |
Sep 02, 2003 | 7.327 | 7.388 | 7.277 | 7.380 | 7,665,557 | +0.05(+0.68%) |
Aug 29, 2003 | 7.224 | 7.331 | 7.209 | 7.331 | 7,464,307 | +0.05(+0.68%) |
Aug 28, 2003 | 7.270 | 7.316 | 7.197 | 7.281 | 5,814,744 | +0.03(+0.42%) |
Aug 27, 2003 | 7.197 | 7.266 | 7.186 | 7.251 | 5,514,704 | +0.06(+0.90%) |
Aug 26, 2003 | 7.220 | 7.232 | 7.121 | 7.186 | 6,672,936 | -0.05(-0.63%) |
Aug 25, 2003 | 7.289 | 7.289 | 7.213 | 7.232 | 5,754,474 | -0.11(-1.46%) |
Aug 22, 2003 | 7.262 | 7.338 | 7.251 | 7.338 | 7,490,774 | +0.09(+1.26%) |
Aug 21, 2003 | 7.220 | 7.304 | 7.136 | 7.247 | 6,948,082 | +0.03(+0.42%) |
Aug 20, 2003 | 7.022 | 7.243 | 6.999 | 7.216 | 8,244,148 | +0.19(+2.77%) |
Aug 19, 2003 | 7.136 | 7.136 | 6.964 | 7.022 | 9,265,070 | -0.08(-1.13%) |
Aug 18, 2003 | 7.079 | 7.159 | 7.060 | 7.102 | 8,758,802 | +0.08(+1.09%) |
Aug 15, 2003 | 6.984 | 7.026 | 6.831 | 7.026 | 5,936,856 | +0.05(+0.71%) |
Aug 14, 2003 | 6.774 | 6.987 | 6.774 | 6.976 | 13,233,718 | +0.22(+3.28%) |
Aug 13, 2003 | 6.526 | 6.865 | 6.514 | 6.755 | 11,799,816 | +0.25(+3.81%) |
Aug 12, 2003 | 6.507 | 6.533 | 6.457 | 6.507 | 8,421,290 | +0.00(+0.06%) |
Aug 11, 2003 | 6.526 | 6.537 | 6.461 | 6.503 | 5,671,406 | -0.00(-0.06%) |
Aug 08, 2003 | 6.533 | 6.541 | 6.442 | 6.507 | 4,304,587 | -0.03(-0.41%) |
Aug 07, 2003 | 6.465 | 6.545 | 6.423 | 6.533 | 5,604,323 | +0.03(+0.47%) |
Aug 06, 2003 | 6.381 | 6.522 | 6.373 | 6.503 | 6,168,502 | +0.06(+0.89%) |
Aug 05, 2003 | 6.518 | 6.556 | 6.400 | 6.446 | 5,750,543 | -0.05(-0.82%) |
Aug 04, 2003 | 6.373 | 6.541 | 6.316 | 6.499 | 5,309,524 | +0.11(+1.67%) |