Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.531 | 7.546 | 7.433 | 7.504 | 8,171,651 | +0.02(+0.20%) |
Nov 26, 2003 | 7.720 | 7.740 | 7.421 | 7.489 | 25,476,414 | -0.19(-2.46%) |
Nov 25, 2003 | 7.605 | 7.787 | 7.442 | 7.677 | 23,999,940 | +0.07(+0.86%) |
Nov 24, 2003 | 7.487 | 7.652 | 7.416 | 7.612 | 31,098,024 | +0.21(+2.82%) |
Nov 21, 2003 | 7.541 | 7.597 | 7.354 | 7.403 | 31,896,276 | -0.14(-1.83%) |
Nov 20, 2003 | 7.674 | 7.721 | 7.512 | 7.541 | 24,317,288 | -0.21(-2.74%) |
Nov 19, 2003 | 7.631 | 7.826 | 7.622 | 7.753 | 19,154,054 | +0.10(+1.32%) |
Nov 18, 2003 | 7.934 | 7.967 | 7.635 | 7.652 | 25,777,122 | -0.22(-2.76%) |
Nov 17, 2003 | 7.876 | 7.945 | 7.814 | 7.869 | 21,930,606 | -0.11(-1.43%) |
Nov 14, 2003 | 8.062 | 8.191 | 7.927 | 7.984 | 21,641,114 | -0.05(-0.63%) |
Nov 13, 2003 | 7.979 | 8.082 | 7.950 | 8.035 | 13,845,853 | -0.02(-0.23%) |
Nov 12, 2003 | 7.913 | 8.085 | 7.868 | 8.053 | 20,181,302 | +0.23(+2.99%) |
Nov 11, 2003 | 7.832 | 7.935 | 7.773 | 7.819 | 14,425,257 | -0.05(-0.62%) |
Nov 10, 2003 | 8.053 | 8.065 | 7.836 | 7.868 | 20,813,760 | -0.22(-2.77%) |
Nov 07, 2003 | 7.903 | 8.200 | 7.890 | 8.092 | 41,137,644 | +0.23(+2.96%) |
Nov 06, 2003 | 7.965 | 7.982 | 7.741 | 7.859 | 38,343,568 | +0.01(+0.15%) |
Nov 05, 2003 | 7.925 | 8.003 | 7.736 | 7.848 | 40,010,856 | -0.12(-1.54%) |
Nov 04, 2003 | 8.041 | 8.060 | 7.917 | 7.971 | 23,537,718 | -0.15(-1.83%) |
Nov 03, 2003 | 7.999 | 8.191 | 7.991 | 8.119 | 21,685,162 | +0.12(+1.50%) |
Oct 31, 2003 | 8.077 | 8.109 | 7.960 | 7.999 | 25,227,082 | -0.08(-0.96%) |
Oct 30, 2003 | 8.004 | 8.186 | 8.001 | 8.077 | 24,449,896 | +0.07(+0.90%) |
Oct 29, 2003 | 7.934 | 8.023 | 7.814 | 8.004 | 27,833,260 | +0.09(+1.11%) |
Oct 28, 2003 | 7.541 | 7.949 | 7.494 | 7.917 | 42,751,988 | +0.46(+6.24%) |
Oct 27, 2003 | 7.479 | 7.580 | 7.440 | 7.452 | 18,331,808 | +0.01(+0.09%) |
Oct 24, 2003 | 7.352 | 7.452 | 7.192 | 7.445 | 19,077,774 | +0.06(+0.75%) |
Oct 23, 2003 | 7.307 | 7.469 | 7.268 | 7.389 | 22,054,808 | -0.02(-0.32%) |
Oct 22, 2003 | 7.532 | 7.603 | 7.406 | 7.413 | 20,190,044 | -0.22(-2.91%) |
Oct 21, 2003 | 7.573 | 7.689 | 7.516 | 7.635 | 26,657,418 | +0.14(+1.87%) |
Oct 20, 2003 | 7.315 | 7.507 | 7.310 | 7.496 | 20,453,684 | +0.21(+2.87%) |
Oct 17, 2003 | 7.576 | 7.580 | 7.280 | 7.287 | 27,875,184 | -0.24(-3.18%) |
Oct 16, 2003 | 7.432 | 7.602 | 7.300 | 7.526 | 25,776,822 | +0.09(+1.27%) |
Oct 15, 2003 | 7.580 | 7.581 | 7.403 | 7.432 | 22,153,200 | -0.08(-1.08%) |
Oct 14, 2003 | 7.498 | 7.558 | 7.458 | 7.512 | 19,609,042 | -0.05(-0.71%) |
Oct 13, 2003 | 7.544 | 7.635 | 7.528 | 7.566 | 22,424,038 | +0.10(+1.38%) |
Oct 10, 2003 | 7.347 | 7.474 | 7.344 | 7.464 | 23,753,730 | +0.11(+1.49%) |
Oct 09, 2003 | 7.405 | 7.501 | 7.268 | 7.354 | 33,213,356 | +0.07(+0.95%) |
Oct 08, 2003 | 7.388 | 7.435 | 7.213 | 7.285 | 24,301,414 | -0.09(-1.17%) |
Oct 07, 2003 | 7.401 | 7.401 | 7.167 | 7.371 | 28,916,762 | -0.03(-0.39%) |
Oct 06, 2003 | 7.369 | 7.437 | 7.346 | 7.400 | 12,523,259 | -0.01(-0.14%) |
Oct 03, 2003 | 7.388 | 7.455 | 7.319 | 7.410 | 23,710,590 | +0.17(+2.33%) |
Oct 02, 2003 | 7.224 | 7.278 | 7.130 | 7.241 | 23,835,058 | +0.11(+1.51%) |
Oct 01, 2003 | 7.068 | 7.152 | 6.906 | 7.133 | 35,144,304 | +0.11(+1.63%) |
Sep 30, 2003 | 7.179 | 7.229 | 7.009 | 7.019 | 29,570,108 | -0.28(-3.85%) |
Sep 29, 2003 | 7.090 | 7.307 | 7.049 | 7.300 | 29,804,420 | +0.28(+4.06%) |
Sep 26, 2003 | 7.189 | 7.302 | 7.009 | 7.016 | 30,617,158 | -0.21(-2.89%) |
Sep 25, 2003 | 7.275 | 7.470 | 7.199 | 7.224 | 24,721,362 | -0.08(-1.15%) |
Sep 24, 2003 | 7.543 | 7.560 | 7.280 | 7.309 | 26,396,902 | -0.23(-3.10%) |
Sep 23, 2003 | 7.593 | 7.622 | 7.467 | 7.543 | 32,587,924 | +0.03(+0.36%) |
Sep 22, 2003 | 7.464 | 7.627 | 7.455 | 7.516 | 28,813,900 | -0.07(-0.95%) |
Sep 19, 2003 | 7.688 | 7.708 | 7.534 | 7.588 | 34,095,420 | -0.11(-1.49%) |
Sep 18, 2003 | 7.438 | 7.757 | 7.438 | 7.703 | 41,647,652 | +0.25(+3.37%) |
Sep 17, 2003 | 7.539 | 7.585 | 7.393 | 7.452 | 33,167,744 | -0.11(-1.45%) |
Sep 16, 2003 | 7.176 | 7.576 | 7.138 | 7.561 | 62,610,992 | +0.24(+3.31%) |
Sep 15, 2003 | 7.184 | 7.361 | 7.137 | 7.319 | 46,542,240 | +0.11(+1.47%) |
Sep 12, 2003 | 7.108 | 7.234 | 7.074 | 7.213 | 44,821,740 | +0.31(+4.44%) |
Sep 11, 2003 | 6.874 | 6.973 | 6.822 | 6.906 | 26,024,780 | +0.06(+0.94%) |
Sep 10, 2003 | 6.931 | 7.031 | 6.840 | 6.842 | 20,825,286 | -0.20(-2.87%) |
Sep 09, 2003 | 7.103 | 7.109 | 6.906 | 7.044 | 27,627,730 | -0.11(-1.55%) |
Sep 08, 2003 | 6.923 | 7.187 | 6.921 | 7.155 | 30,362,244 | +0.22(+3.11%) |
Sep 05, 2003 | 6.903 | 7.053 | 6.899 | 6.940 | 38,368,088 | +0.02(+0.24%) |
Sep 04, 2003 | 6.783 | 6.935 | 6.765 | 6.923 | 38,029,984 | +0.12(+1.81%) |
Sep 03, 2003 | 6.955 | 6.973 | 6.766 | 6.800 | 36,004,328 | -0.14(-2.04%) |