Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.303 | 8.336 | 8.184 | 8.224 | 24,538,668 | -0.08(-0.96%) |
Oct 30, 2003 | 8.229 | 8.416 | 8.225 | 8.303 | 23,782,692 | +0.07(+0.90%) |
Oct 29, 2003 | 8.156 | 8.248 | 8.033 | 8.229 | 27,073,728 | +0.09(+1.11%) |
Oct 28, 2003 | 7.753 | 8.172 | 7.704 | 8.139 | 41,585,344 | +0.48(+6.24%) |
Oct 27, 2003 | 7.689 | 7.793 | 7.649 | 7.661 | 17,831,558 | +0.01(+0.09%) |
Oct 24, 2003 | 7.559 | 7.661 | 7.394 | 7.654 | 18,557,166 | +0.06(+0.75%) |
Oct 23, 2003 | 7.512 | 7.678 | 7.472 | 7.597 | 21,452,962 | -0.02(-0.32%) |
Oct 22, 2003 | 7.743 | 7.817 | 7.614 | 7.621 | 19,639,084 | -0.23(-2.91%) |
Oct 21, 2003 | 7.785 | 7.905 | 7.727 | 7.850 | 25,929,972 | +0.14(+1.87%) |
Oct 20, 2003 | 7.521 | 7.718 | 7.515 | 7.706 | 19,895,530 | +0.21(+2.87%) |
Oct 17, 2003 | 7.789 | 7.792 | 7.484 | 7.491 | 27,114,506 | -0.25(-3.18%) |
Oct 16, 2003 | 7.640 | 7.815 | 7.505 | 7.737 | 25,073,406 | +0.10(+1.27%) |
Oct 15, 2003 | 7.792 | 7.794 | 7.611 | 7.640 | 21,548,668 | -0.08(-1.08%) |
Oct 14, 2003 | 7.708 | 7.770 | 7.668 | 7.723 | 19,073,938 | -0.06(-0.71%) |
Oct 13, 2003 | 7.756 | 7.850 | 7.739 | 7.779 | 21,812,116 | +0.11(+1.38%) |
Oct 10, 2003 | 7.553 | 7.683 | 7.550 | 7.673 | 23,105,522 | +0.11(+1.49%) |
Oct 09, 2003 | 7.612 | 7.711 | 7.472 | 7.560 | 32,307,008 | +0.07(+0.95%) |
Oct 08, 2003 | 7.595 | 7.644 | 7.415 | 7.489 | 23,638,260 | -0.09(-1.17%) |
Oct 07, 2003 | 7.609 | 7.609 | 7.368 | 7.578 | 28,127,662 | -0.03(-0.39%) |
Oct 06, 2003 | 7.576 | 7.645 | 7.552 | 7.607 | 12,181,516 | -0.01(-0.14%) |
Oct 03, 2003 | 7.595 | 7.664 | 7.524 | 7.618 | 23,063,560 | +0.17(+2.33%) |
Oct 02, 2003 | 7.427 | 7.482 | 7.330 | 7.444 | 23,184,632 | +0.11(+1.51%) |
Oct 01, 2003 | 7.266 | 7.353 | 7.100 | 7.334 | 34,185,264 | +0.12(+1.63%) |
Sep 30, 2003 | 7.380 | 7.432 | 7.205 | 7.216 | 28,763,178 | -0.29(-3.85%) |
Sep 29, 2003 | 7.289 | 7.512 | 7.247 | 7.505 | 28,991,096 | +0.29(+4.06%) |
Sep 26, 2003 | 7.391 | 7.507 | 7.205 | 7.212 | 29,781,656 | -0.21(-2.89%) |
Sep 25, 2003 | 7.479 | 7.680 | 7.401 | 7.427 | 24,046,750 | -0.09(-1.15%) |
Sep 24, 2003 | 7.754 | 7.772 | 7.484 | 7.514 | 25,676,566 | -0.24(-3.10%) |
Sep 23, 2003 | 7.806 | 7.836 | 7.677 | 7.754 | 31,698,644 | +0.03(+0.36%) |
Sep 22, 2003 | 7.673 | 7.841 | 7.664 | 7.727 | 28,027,608 | -0.07(-0.95%) |
Sep 19, 2003 | 7.903 | 7.924 | 7.746 | 7.801 | 33,165,000 | -0.12(-1.49%) |
Sep 18, 2003 | 7.647 | 7.974 | 7.647 | 7.919 | 40,511,140 | +0.26(+3.37%) |
Sep 17, 2003 | 7.751 | 7.798 | 7.600 | 7.661 | 32,262,640 | -0.11(-1.45%) |
Sep 16, 2003 | 7.377 | 7.789 | 7.339 | 7.773 | 60,902,420 | +0.25(+3.31%) |
Sep 15, 2003 | 7.385 | 7.567 | 7.337 | 7.524 | 45,272,164 | +0.11(+1.47%) |
Sep 12, 2003 | 7.308 | 7.437 | 7.273 | 7.415 | 43,598,616 | +0.32(+4.44%) |
Sep 11, 2003 | 7.067 | 7.169 | 7.013 | 7.100 | 25,314,598 | +0.07(+0.94%) |
Sep 10, 2003 | 7.126 | 7.228 | 7.032 | 7.034 | 20,256,992 | -0.21(-2.87%) |
Sep 09, 2003 | 7.302 | 7.308 | 7.100 | 7.242 | 26,873,806 | -0.11(-1.55%) |
Sep 08, 2003 | 7.117 | 7.389 | 7.115 | 7.356 | 29,533,698 | +0.22(+3.11%) |
Sep 05, 2003 | 7.096 | 7.250 | 7.093 | 7.134 | 37,321,072 | +0.02(+0.24%) |
Sep 04, 2003 | 6.973 | 7.129 | 6.954 | 7.117 | 36,992,196 | +0.13(+1.81%) |
Sep 03, 2003 | 7.150 | 7.169 | 6.956 | 6.991 | 35,021,820 | -0.15(-2.04%) |
Sep 02, 2003 | 7.133 | 7.162 | 7.003 | 7.136 | 33,239,992 | -0.02(-0.29%) |
Aug 29, 2003 | 7.070 | 7.202 | 7.056 | 7.157 | 26,956,098 | +0.06(+0.88%) |
Aug 28, 2003 | 7.101 | 7.140 | 6.985 | 7.095 | 31,090,306 | -0.01(-0.07%) |
Aug 27, 2003 | 6.835 | 7.110 | 6.797 | 7.100 | 55,812,116 | +0.24(+3.54%) |
Aug 26, 2003 | 6.677 | 6.868 | 6.591 | 6.857 | 34,654,828 | +0.11(+1.59%) |
Aug 25, 2003 | 6.691 | 6.762 | 6.679 | 6.750 | 17,295,652 | +0.02(+0.28%) |
Aug 22, 2003 | 6.771 | 6.857 | 6.719 | 6.731 | 48,468,252 | +0.04(+0.60%) |
Aug 21, 2003 | 6.750 | 6.760 | 6.579 | 6.691 | 24,555,206 | +0.00(+0.00%) |
Aug 20, 2003 | 6.575 | 6.738 | 6.565 | 6.691 | 26,624,332 | -0.01(-0.10%) |
Aug 19, 2003 | 6.769 | 6.837 | 6.580 | 6.698 | 26,568,028 | -0.07(-1.10%) |
Aug 18, 2003 | 6.613 | 6.776 | 6.608 | 6.772 | 22,922,370 | +0.13(+1.96%) |
Aug 15, 2003 | 6.639 | 6.667 | 6.554 | 6.643 | 12,008,207 | -0.00(-0.05%) |
Aug 14, 2003 | 6.501 | 6.656 | 6.438 | 6.646 | 35,129,808 | +0.10(+1.45%) |
Aug 13, 2003 | 6.424 | 6.565 | 6.314 | 6.551 | 40,668,172 | +0.19(+2.91%) |
Aug 12, 2003 | 6.234 | 6.398 | 6.191 | 6.366 | 25,847,906 | +0.15(+2.45%) |
Aug 11, 2003 | 6.089 | 6.342 | 6.087 | 6.213 | 26,589,106 | +0.09(+1.47%) |
Aug 08, 2003 | 6.331 | 6.371 | 6.083 | 6.123 | 29,823,884 | -0.18(-2.88%) |
Aug 07, 2003 | 6.260 | 6.424 | 6.244 | 6.305 | 27,616,450 | -0.01(-0.16%) |
Aug 06, 2003 | 6.251 | 6.445 | 6.217 | 6.315 | 28,054,184 | +0.08(+1.25%) |
Aug 05, 2003 | 6.476 | 6.478 | 6.225 | 6.237 | 23,759,144 | -0.24(-3.64%) |
Aug 04, 2003 | 6.258 | 6.544 | 6.258 | 6.473 | 28,099,228 | +0.15(+2.41%) |