Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.239 | 7.239 | 7.125 | 7.197 | 2,005,678 | -0.04(-0.58%) |
Nov 26, 2003 | 7.239 | 7.243 | 7.163 | 7.239 | 4,218,108 | +0.03(+0.37%) |
Nov 25, 2003 | 7.087 | 7.239 | 7.060 | 7.213 | 4,100,713 | +0.10(+1.34%) |
Nov 24, 2003 | 7.117 | 7.232 | 7.052 | 7.117 | 6,683,934 | +0.00(+0.00%) |
Nov 21, 2003 | 7.022 | 7.113 | 6.984 | 7.117 | 6,402,500 | +0.18(+2.64%) |
Nov 20, 2003 | 6.892 | 7.006 | 6.877 | 6.934 | 5,169,587 | +0.03(+0.44%) |
Nov 19, 2003 | 6.850 | 6.942 | 6.835 | 6.903 | 6,498,146 | +0.08(+1.12%) |
Nov 18, 2003 | 6.808 | 6.869 | 6.766 | 6.827 | 5,195,791 | +0.03(+0.39%) |
Nov 17, 2003 | 6.755 | 6.842 | 6.678 | 6.800 | 4,298,032 | -0.10(-1.44%) |
Nov 14, 2003 | 6.724 | 6.976 | 6.724 | 6.900 | 7,431,806 | +0.05(+0.67%) |
Nov 13, 2003 | 6.793 | 6.888 | 6.720 | 6.854 | 5,263,661 | +0.01(+0.17%) |
Nov 12, 2003 | 6.785 | 6.861 | 6.774 | 6.842 | 3,162,336 | +0.03(+0.39%) |
Nov 11, 2003 | 6.926 | 6.926 | 6.766 | 6.816 | 5,228,023 | -0.09(-1.33%) |
Nov 10, 2003 | 6.900 | 6.976 | 6.877 | 6.907 | 5,195,529 | -0.01(-0.17%) |
Nov 07, 2003 | 6.869 | 7.022 | 6.758 | 6.919 | 7,624,145 | +0.04(+0.55%) |
Nov 06, 2003 | 6.678 | 6.881 | 6.632 | 6.881 | 9,910,210 | +0.18(+2.62%) |
Nov 05, 2003 | 6.728 | 6.701 | 6.487 | 6.705 | 11,475,394 | +0.12(+1.80%) |
Nov 04, 2003 | 6.728 | 6.728 | 6.575 | 6.587 | 7,099,797 | -0.16(-2.38%) |
Nov 03, 2003 | 6.644 | 6.774 | 6.644 | 6.747 | 3,881,383 | +0.07(+1.09%) |
Oct 31, 2003 | 6.606 | 6.713 | 6.606 | 6.674 | 7,804,693 | +0.06(+0.92%) |
Oct 30, 2003 | 6.640 | 6.701 | 6.591 | 6.613 | 6,193,128 | -0.01(-0.17%) |
Oct 29, 2003 | 6.583 | 6.671 | 6.552 | 6.625 | 6,746,563 | -0.04(-0.57%) |
Oct 28, 2003 | 6.701 | 6.709 | 6.655 | 6.663 | 5,728,263 | -0.04(-0.57%) |
Oct 27, 2003 | 6.716 | 6.736 | 6.621 | 6.701 | 3,654,978 | -0.03(-0.51%) |
Oct 24, 2003 | 6.690 | 6.736 | 6.598 | 6.736 | 5,351,969 | +0.03(+0.40%) |
Oct 23, 2003 | 6.587 | 6.758 | 6.545 | 6.709 | 4,595,975 | +0.12(+1.85%) |
Oct 22, 2003 | 6.640 | 6.682 | 6.545 | 6.587 | 7,674,982 | -0.07(-1.03%) |
Oct 21, 2003 | 6.812 | 6.873 | 6.598 | 6.655 | 11,632,882 | -0.19(-2.84%) |
Oct 20, 2003 | 6.949 | 6.926 | 6.621 | 6.850 | 9,497,492 | -0.10(-1.43%) |
Oct 17, 2003 | 7.174 | 7.174 | 6.926 | 6.949 | 7,567,544 | -0.19(-2.62%) |
Oct 16, 2003 | 7.174 | 7.178 | 7.010 | 7.136 | 5,108,793 | -0.04(-0.53%) |
Oct 15, 2003 | 7.285 | 7.289 | 7.113 | 7.174 | 4,998,735 | -0.11(-1.57%) |
Oct 14, 2003 | 7.319 | 7.335 | 7.262 | 7.289 | 5,338,343 | -0.06(-0.83%) |
Oct 13, 2003 | 7.354 | 7.438 | 7.297 | 7.350 | 5,054,550 | +0.02(+0.21%) |
Oct 10, 2003 | 7.369 | 7.373 | 7.258 | 7.335 | 6,851,904 | -0.03(-0.47%) |
Oct 09, 2003 | 7.312 | 7.422 | 7.312 | 7.369 | 10,615,106 | +0.08(+1.10%) |
Oct 08, 2003 | 7.205 | 7.289 | 7.163 | 7.289 | 6,318,384 | +0.04(+0.53%) |
Oct 07, 2003 | 7.213 | 7.258 | 7.144 | 7.251 | 7,147,751 | +0.04(+0.53%) |
Oct 06, 2003 | 7.155 | 7.232 | 7.110 | 7.213 | 4,524,699 | +0.02(+0.32%) |
Oct 03, 2003 | 7.136 | 7.228 | 7.048 | 7.190 | 11,938,948 | +0.21(+3.06%) |
Oct 02, 2003 | 6.991 | 7.064 | 6.896 | 6.976 | 7,084,598 | -0.14(-1.98%) |
Oct 01, 2003 | 6.854 | 7.178 | 6.755 | 7.117 | 10,144,477 | +0.30(+4.36%) |
Sep 30, 2003 | 6.835 | 6.888 | 6.659 | 6.819 | 6,907,195 | -0.02(-0.22%) |
Sep 29, 2003 | 6.934 | 6.961 | 6.751 | 6.835 | 6,336,465 | -0.11(-1.54%) |
Sep 26, 2003 | 7.060 | 7.060 | 6.873 | 6.942 | 7,081,192 | -0.15(-2.15%) |
Sep 25, 2003 | 7.041 | 7.190 | 7.010 | 7.094 | 7,716,909 | +0.07(+0.98%) |
Sep 24, 2003 | 7.029 | 7.048 | 7.029 | 7.026 | 6,537,714 | -0.04(-0.59%) |
Sep 23, 2003 | 6.926 | 7.068 | 6.938 | 7.068 | 9,905,755 | +0.14(+2.04%) |
Sep 22, 2003 | 6.869 | 6.965 | 6.778 | 6.926 | 6,830,679 | -0.00(-0.06%) |
Sep 19, 2003 | 6.873 | 7.060 | 6.778 | 6.930 | 7,957,464 | +0.06(+0.89%) |
Sep 18, 2003 | 6.923 | 6.965 | 6.869 | 6.869 | 11,700,751 | +0.00(+0.00%) |
Sep 17, 2003 | 6.793 | 6.877 | 6.739 | 6.869 | 9,661,793 | +0.08(+1.12%) |
Sep 16, 2003 | 7.117 | 6.842 | 6.487 | 6.793 | 31,445,440 | -0.32(-4.56%) |
Sep 15, 2003 | 7.251 | 7.289 | 7.041 | 7.117 | 8,791,024 | -0.13(-1.84%) |
Sep 12, 2003 | 7.216 | 7.319 | 7.155 | 7.251 | 5,317,641 | +0.03(+0.48%) |
Sep 11, 2003 | 7.193 | 7.331 | 7.060 | 7.216 | 10,451,329 | +0.02(+0.32%) |
Sep 10, 2003 | 7.289 | 7.300 | 7.171 | 7.193 | 6,469,583 | -0.10(-1.31%) |
Sep 09, 2003 | 7.396 | 7.396 | 7.262 | 7.289 | 9,075,341 | -0.18(-2.45%) |
Sep 08, 2003 | 7.407 | 7.518 | 7.392 | 7.472 | 6,432,111 | +0.06(+0.82%) |
Sep 05, 2003 | 7.422 | 7.449 | 7.323 | 7.411 | 5,540,902 | -0.07(-0.92%) |
Sep 04, 2003 | 7.361 | 7.480 | 7.232 | 7.480 | 7,025,639 | +0.05(+0.67%) |
Sep 03, 2003 | 7.384 | 7.476 | 7.342 | 7.430 | 10,946,853 | +0.05(+0.67%) |