Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.757 | 7.826 | 7.703 | 7.805 | 3,412,112 | +0.01(+0.17%) |
Nov 26, 2003 | 7.771 | 7.873 | 7.697 | 7.791 | 8,489,572 | +0.02(+0.26%) |
Nov 25, 2003 | 7.730 | 7.873 | 7.771 | 7.771 | 14,321,818 | +0.04(+0.53%) |
Nov 24, 2003 | 7.533 | 7.757 | 7.505 | 7.730 | 12,253,653 | +0.34(+4.60%) |
Nov 21, 2003 | 7.376 | 7.560 | 7.329 | 7.390 | 8,980,271 | +0.01(+0.18%) |
Nov 20, 2003 | 7.444 | 7.662 | 7.281 | 7.376 | 15,272,354 | -0.07(-0.91%) |
Nov 19, 2003 | 7.301 | 7.485 | 7.172 | 7.444 | 18,348,074 | +0.27(+3.80%) |
Nov 18, 2003 | 7.553 | 7.696 | 7.050 | 7.172 | 26,272,586 | -0.38(-5.05%) |
Nov 17, 2003 | 7.723 | 7.744 | 7.383 | 7.553 | 30,210,962 | -0.33(-4.23%) |
Nov 14, 2003 | 7.995 | 8.091 | 7.485 | 7.887 | 9,668,190 | -0.11(-1.36%) |
Nov 13, 2003 | 8.043 | 8.077 | 7.975 | 7.995 | 13,572,323 | +0.04(+0.51%) |
Nov 12, 2003 | 7.859 | 7.995 | 7.880 | 7.955 | 16,487,417 | +0.10(+1.21%) |
Nov 11, 2003 | 8.104 | 8.118 | 7.832 | 7.859 | 11,695,794 | -0.24(-3.02%) |
Nov 10, 2003 | 8.165 | 8.370 | 8.097 | 8.104 | 16,950,194 | -0.06(-0.75%) |
Nov 07, 2003 | 8.172 | 8.397 | 8.131 | 8.165 | 16,247,579 | -0.01(-0.08%) |
Nov 06, 2003 | 8.118 | 8.213 | 8.036 | 8.172 | 13,717,960 | +0.16(+2.04%) |
Nov 05, 2003 | 7.669 | 8.031 | 7.846 | 8.009 | 13,776,744 | +0.07(+0.86%) |
Nov 04, 2003 | 7.669 | 7.948 | 7.642 | 7.941 | 21,720,948 | +0.31(+4.01%) |
Nov 03, 2003 | 7.471 | 7.642 | 7.485 | 7.635 | 8,965,621 | +0.16(+2.19%) |
Oct 31, 2003 | 7.621 | 7.648 | 7.172 | 7.471 | 8,995,555 | -0.15(-1.96%) |
Oct 30, 2003 | 7.676 | 7.723 | 7.642 | 7.621 | 15,169,335 | -0.05(-0.71%) |
Oct 29, 2003 | 7.648 | 7.689 | 7.601 | 7.676 | 19,671,154 | +0.02(+0.27%) |
Oct 28, 2003 | 7.465 | 7.723 | 7.431 | 7.655 | 22,633,862 | +0.33(+4.46%) |
Oct 27, 2003 | 7.179 | 7.363 | 7.097 | 7.329 | 11,623,343 | +0.26(+3.66%) |
Oct 24, 2003 | 7.145 | 7.172 | 7.009 | 7.070 | 11,200,980 | -0.14(-1.98%) |
Oct 23, 2003 | 6.961 | 7.213 | 6.893 | 7.213 | 21,798,396 | +0.14(+1.92%) |
Oct 22, 2003 | 7.281 | 7.308 | 7.009 | 7.077 | 16,523,569 | -0.26(-3.52%) |
Oct 21, 2003 | 7.349 | 7.397 | 7.281 | 7.335 | 15,505,873 | -0.01(-0.09%) |
Oct 20, 2003 | 7.485 | 7.485 | 7.281 | 7.342 | 18,948,994 | -0.14(-1.91%) |
Oct 17, 2003 | 7.553 | 7.567 | 7.403 | 7.485 | 14,203,368 | +0.00(+0.00%) |
Oct 16, 2003 | 7.315 | 7.553 | 7.267 | 7.485 | 20,207,850 | +0.03(+0.46%) |
Oct 15, 2003 | 7.594 | 7.662 | 7.417 | 7.451 | 29,688,960 | -0.14(-1.88%) |
Oct 14, 2003 | 7.553 | 7.594 | 7.499 | 7.594 | 15,397,710 | +0.07(+1.00%) |
Oct 13, 2003 | 7.451 | 7.574 | 7.458 | 7.519 | 23,881,992 | +0.07(+0.91%) |
Oct 10, 2003 | 7.329 | 7.471 | 7.295 | 7.451 | 24,786,970 | +0.12(+1.67%) |
Oct 09, 2003 | 7.220 | 7.431 | 7.274 | 7.329 | 17,033,960 | +0.11(+1.51%) |
Oct 08, 2003 | 7.226 | 7.254 | 6.941 | 7.220 | 16,811,758 | -0.01(-0.09%) |
Oct 07, 2003 | 6.825 | 7.247 | 6.737 | 7.226 | 24,012,934 | +0.28(+4.02%) |
Oct 06, 2003 | 6.668 | 6.920 | 6.600 | 6.947 | 16,967,682 | +0.28(+4.18%) |
Oct 03, 2003 | 6.532 | 6.764 | 6.532 | 6.668 | 20,273,394 | +0.20(+3.16%) |
Oct 02, 2003 | 6.321 | 6.464 | 6.281 | 6.464 | 15,409,908 | +0.10(+1.60%) |
Oct 01, 2003 | 6.417 | 6.458 | 6.294 | 6.362 | 19,434,696 | -0.05(-0.74%) |
Sep 30, 2003 | 6.417 | 6.539 | 6.158 | 6.410 | 20,516,172 | -0.12(-1.87%) |
Sep 29, 2003 | 6.131 | 6.532 | 6.179 | 6.532 | 20,682,530 | +0.40(+6.55%) |
Sep 26, 2003 | 6.192 | 6.199 | 6.029 | 6.131 | 14,605,597 | -0.01(-0.11%) |
Sep 25, 2003 | 6.417 | 6.430 | 6.138 | 6.138 | 15,454,437 | -0.28(-4.35%) |
Sep 24, 2003 | 6.471 | 6.580 | 6.369 | 6.417 | 19,874,400 | -0.05(-0.84%) |
Sep 23, 2003 | 6.600 | 6.716 | 6.451 | 6.471 | 20,890,332 | -0.13(-1.96%) |
Sep 22, 2003 | 6.689 | 6.696 | 6.526 | 6.600 | 18,292,966 | -0.20(-3.00%) |
Sep 19, 2003 | 6.587 | 6.825 | 6.560 | 6.805 | 36,561,976 | +0.18(+2.77%) |
Sep 18, 2003 | 6.362 | 6.648 | 6.247 | 6.621 | 28,586,762 | +0.26(+4.06%) |
Sep 17, 2003 | 6.287 | 6.362 | 6.179 | 6.362 | 17,615,480 | +0.07(+1.19%) |
Sep 16, 2003 | 5.934 | 6.287 | 5.934 | 6.287 | 15,525,419 | +0.35(+5.96%) |
Sep 15, 2003 | 5.852 | 5.947 | 5.784 | 5.934 | 7,858,968 | +0.09(+1.51%) |
Sep 12, 2003 | 5.818 | 5.852 | 5.709 | 5.845 | 6,640,524 | +0.04(+0.70%) |
Sep 11, 2003 | 5.798 | 5.852 | 5.689 | 5.804 | 10,624,751 | +0.03(+0.47%) |
Sep 10, 2003 | 5.988 | 5.988 | 5.770 | 5.777 | 12,846,048 | -0.29(-4.71%) |
Sep 09, 2003 | 6.145 | 6.192 | 6.002 | 6.063 | 12,745,527 | -0.08(-1.33%) |
Sep 08, 2003 | 5.981 | 6.185 | 5.981 | 6.145 | 17,888,972 | +0.18(+3.08%) |
Sep 05, 2003 | 5.818 | 6.029 | 5.729 | 5.961 | 14,772,103 | +0.14(+2.34%) |
Sep 04, 2003 | 5.750 | 5.947 | 5.750 | 5.825 | 13,995,861 | -0.04(-0.70%) |
Sep 03, 2003 | 5.682 | 5.920 | 5.661 | 5.866 | 17,138,450 | +0.22(+3.98%) |