Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.905 | 7.934 | 7.440 | 7.750 | 8,672,006 | -0.16(-1.96%) |
Oct 30, 2003 | 7.962 | 8.011 | 7.927 | 7.905 | 14,623,730 | -0.06(-0.71%) |
Oct 29, 2003 | 7.934 | 7.976 | 7.884 | 7.962 | 18,963,630 | +0.02(+0.27%) |
Oct 28, 2003 | 7.743 | 8.011 | 7.708 | 7.941 | 21,819,778 | +0.34(+4.46%) |
Oct 27, 2003 | 7.447 | 7.637 | 7.362 | 7.602 | 11,205,279 | +0.27(+3.66%) |
Oct 24, 2003 | 7.411 | 7.440 | 7.270 | 7.334 | 10,798,108 | -0.15(-1.98%) |
Oct 23, 2003 | 7.221 | 7.482 | 7.150 | 7.482 | 21,014,360 | +0.14(+1.92%) |
Oct 22, 2003 | 7.553 | 7.581 | 7.270 | 7.341 | 15,929,256 | -0.27(-3.53%) |
Oct 21, 2003 | 7.623 | 7.673 | 7.553 | 7.609 | 14,948,164 | -0.01(-0.09%) |
Oct 20, 2003 | 7.764 | 7.764 | 7.553 | 7.616 | 18,267,444 | -0.15(-1.91%) |
Oct 17, 2003 | 7.835 | 7.849 | 7.680 | 7.764 | 13,692,507 | +0.00(+0.00%) |
Oct 16, 2003 | 7.588 | 7.835 | 7.538 | 7.764 | 19,481,022 | +0.04(+0.46%) |
Oct 15, 2003 | 7.877 | 7.948 | 7.694 | 7.729 | 28,621,120 | -0.15(-1.88%) |
Oct 14, 2003 | 7.835 | 7.877 | 7.778 | 7.877 | 14,843,892 | +0.08(+1.00%) |
Oct 13, 2003 | 7.729 | 7.856 | 7.736 | 7.800 | 23,023,014 | +0.07(+0.91%) |
Oct 10, 2003 | 7.602 | 7.750 | 7.567 | 7.729 | 23,895,442 | +0.13(+1.67%) |
Oct 09, 2003 | 7.489 | 7.708 | 7.545 | 7.602 | 16,421,290 | +0.11(+1.51%) |
Oct 08, 2003 | 7.496 | 7.524 | 7.200 | 7.489 | 16,207,079 | -0.01(-0.09%) |
Oct 07, 2003 | 7.080 | 7.517 | 6.988 | 7.496 | 23,149,246 | +0.29(+4.02%) |
Oct 06, 2003 | 6.917 | 7.178 | 6.847 | 7.207 | 16,357,395 | +0.29(+4.18%) |
Oct 03, 2003 | 6.776 | 7.016 | 6.776 | 6.917 | 19,544,210 | +0.21(+3.16%) |
Oct 02, 2003 | 6.557 | 6.706 | 6.515 | 6.706 | 14,855,651 | +0.11(+1.60%) |
Oct 01, 2003 | 6.656 | 6.698 | 6.529 | 6.600 | 18,735,676 | -0.05(-0.74%) |
Sep 30, 2003 | 6.656 | 6.783 | 6.388 | 6.649 | 19,778,254 | -0.13(-1.87%) |
Sep 29, 2003 | 6.360 | 6.776 | 6.409 | 6.776 | 19,938,630 | +0.42(+6.55%) |
Sep 26, 2003 | 6.423 | 6.430 | 6.254 | 6.360 | 14,080,269 | -0.01(-0.11%) |
Sep 25, 2003 | 6.656 | 6.670 | 6.367 | 6.367 | 14,898,578 | -0.29(-4.35%) |
Sep 24, 2003 | 6.713 | 6.826 | 6.607 | 6.656 | 19,159,564 | -0.06(-0.84%) |
Sep 23, 2003 | 6.847 | 6.967 | 6.691 | 6.713 | 20,138,956 | -0.13(-1.96%) |
Sep 22, 2003 | 6.938 | 6.946 | 6.769 | 6.847 | 17,635,010 | -0.21(-3.00%) |
Sep 19, 2003 | 6.833 | 7.080 | 6.804 | 7.058 | 35,246,928 | +0.19(+2.77%) |
Sep 18, 2003 | 6.600 | 6.896 | 6.480 | 6.868 | 27,558,566 | +0.27(+4.06%) |
Sep 17, 2003 | 6.522 | 6.600 | 6.409 | 6.600 | 16,981,894 | +0.08(+1.19%) |
Sep 16, 2003 | 6.155 | 6.522 | 6.155 | 6.522 | 14,967,006 | +0.37(+5.96%) |
Sep 15, 2003 | 6.070 | 6.169 | 6.000 | 6.155 | 7,576,299 | +0.09(+1.51%) |
Sep 12, 2003 | 6.035 | 6.070 | 5.922 | 6.063 | 6,401,680 | +0.04(+0.70%) |
Sep 11, 2003 | 6.014 | 6.070 | 5.901 | 6.021 | 10,242,604 | +0.03(+0.47%) |
Sep 10, 2003 | 6.211 | 6.211 | 5.986 | 5.993 | 12,384,006 | -0.30(-4.71%) |
Sep 09, 2003 | 6.374 | 6.423 | 6.226 | 6.289 | 12,287,101 | -0.08(-1.33%) |
Sep 08, 2003 | 6.204 | 6.416 | 6.204 | 6.374 | 17,245,550 | +0.19(+3.08%) |
Sep 05, 2003 | 6.035 | 6.254 | 5.943 | 6.183 | 14,240,786 | +0.14(+2.34%) |
Sep 04, 2003 | 5.964 | 6.169 | 5.964 | 6.042 | 13,492,464 | -0.04(-0.70%) |
Sep 03, 2003 | 5.894 | 6.141 | 5.873 | 6.084 | 16,522,020 | +0.23(+3.98%) |
Sep 02, 2003 | 5.823 | 5.894 | 5.668 | 5.851 | 9,162,198 | +0.03(+0.48%) |
Aug 29, 2003 | 5.753 | 5.837 | 5.753 | 5.823 | 7,595,425 | +0.01(+0.12%) |
Aug 28, 2003 | 5.943 | 5.950 | 5.774 | 5.816 | 5,845,327 | -0.08(-1.44%) |
Aug 27, 2003 | 5.788 | 5.908 | 5.781 | 5.901 | 7,388,298 | +0.11(+1.95%) |
Aug 26, 2003 | 5.654 | 5.816 | 5.626 | 5.788 | 9,944,239 | +0.09(+1.61%) |
Aug 25, 2003 | 5.753 | 5.760 | 5.633 | 5.696 | 7,710,606 | -0.10(-1.71%) |
Aug 22, 2003 | 6.000 | 6.000 | 5.703 | 5.795 | 12,292,202 | -0.11(-1.79%) |
Aug 21, 2003 | 5.936 | 6.007 | 5.859 | 5.901 | 10,455,115 | -0.01(-0.24%) |
Aug 20, 2003 | 5.731 | 5.929 | 5.717 | 5.915 | 10,830,834 | +0.13(+2.20%) |
Aug 19, 2003 | 5.781 | 5.809 | 5.703 | 5.788 | 10,202,794 | +0.04(+0.74%) |
Aug 18, 2003 | 5.661 | 5.753 | 5.647 | 5.746 | 7,949,894 | +0.11(+1.88%) |
Aug 15, 2003 | 5.619 | 5.647 | 5.541 | 5.640 | 4,571,961 | +0.02(+0.38%) |
Aug 14, 2003 | 5.576 | 5.626 | 5.470 | 5.619 | 8,717,200 | +0.05(+0.89%) |
Aug 13, 2003 | 5.428 | 5.569 | 5.407 | 5.569 | 8,115,652 | +0.18(+3.41%) |
Aug 12, 2003 | 5.230 | 5.400 | 5.230 | 5.386 | 6,145,392 | +0.13(+2.42%) |
Aug 11, 2003 | 5.202 | 5.301 | 5.195 | 5.259 | 5,358,960 | +0.06(+1.09%) |
Aug 08, 2003 | 5.188 | 5.273 | 5.117 | 5.202 | 7,216,022 | +0.02(+0.41%) |
Aug 07, 2003 | 5.117 | 5.195 | 5.089 | 5.181 | 11,355,737 | +0.06(+1.10%) |
Aug 06, 2003 | 5.188 | 5.308 | 5.047 | 5.124 | 15,822,009 | -0.18(-3.46%) |
Aug 05, 2003 | 5.506 | 5.534 | 5.287 | 5.308 | 13,882,350 | -0.28(-5.05%) |
Aug 04, 2003 | 5.703 | 5.753 | 5.527 | 5.590 | 10,328,458 | -0.18(-3.18%) |