Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.011 | 7.016 | 6.982 | 6.982 | 11,270,832 | -0.03(-0.41%) |
Oct 30, 2003 | 7.154 | 7.189 | 6.993 | 7.011 | 16,638,433 | -0.14(-2.01%) |
Oct 29, 2003 | 7.051 | 7.166 | 7.028 | 7.154 | 14,297,329 | +0.02(+0.24%) |
Oct 28, 2003 | 6.993 | 7.137 | 6.919 | 7.137 | 25,361,588 | +0.22(+3.16%) |
Oct 27, 2003 | 6.907 | 6.988 | 6.878 | 6.919 | 11,717,510 | +0.07(+1.01%) |
Oct 24, 2003 | 6.913 | 6.919 | 6.717 | 6.849 | 15,467,620 | -0.11(-1.57%) |
Oct 23, 2003 | 6.723 | 6.982 | 6.654 | 6.959 | 18,877,902 | +0.14(+2.03%) |
Oct 22, 2003 | 7.005 | 7.005 | 6.544 | 6.821 | 35,152,184 | -0.18(-2.63%) |
Oct 21, 2003 | 7.131 | 7.131 | 6.988 | 7.005 | 22,670,230 | -0.13(-1.78%) |
Oct 20, 2003 | 7.016 | 7.166 | 6.982 | 7.131 | 13,406,406 | +0.15(+2.14%) |
Oct 17, 2003 | 7.097 | 7.131 | 6.936 | 6.982 | 15,836,985 | -0.12(-1.62%) |
Oct 16, 2003 | 6.988 | 7.166 | 6.988 | 7.097 | 32,191,706 | +0.11(+1.57%) |
Oct 15, 2003 | 6.878 | 7.028 | 6.884 | 6.988 | 18,037,016 | +0.11(+1.59%) |
Oct 14, 2003 | 6.861 | 6.878 | 6.780 | 6.878 | 10,009,676 | -0.01(-0.17%) |
Oct 13, 2003 | 6.792 | 6.907 | 6.740 | 6.890 | 10,927,876 | +0.16(+2.31%) |
Oct 10, 2003 | 6.740 | 6.849 | 6.706 | 6.734 | 11,203,075 | -0.01(-0.09%) |
Oct 09, 2003 | 6.619 | 6.884 | 6.619 | 6.740 | 24,903,966 | +0.12(+1.83%) |
Oct 08, 2003 | 6.533 | 6.613 | 6.516 | 6.619 | 8,833,652 | +0.05(+0.70%) |
Oct 07, 2003 | 6.475 | 6.590 | 6.418 | 6.573 | 13,111,922 | +0.02(+0.26%) |
Oct 06, 2003 | 6.544 | 6.585 | 6.498 | 6.556 | 8,325,818 | -0.01(-0.18%) |
Oct 03, 2003 | 6.504 | 6.665 | 6.343 | 6.567 | 28,903,910 | +0.22(+3.54%) |
Oct 02, 2003 | 6.320 | 6.498 | 6.303 | 6.343 | 15,984,488 | -0.05(-0.72%) |
Oct 01, 2003 | 6.199 | 6.504 | 5.992 | 6.389 | 24,810,148 | +0.19(+3.06%) |
Sep 30, 2003 | 6.274 | 6.274 | 6.130 | 6.199 | 15,894,492 | -0.09(-1.46%) |
Sep 29, 2003 | 6.331 | 6.366 | 6.147 | 6.291 | 10,596,038 | -0.04(-0.64%) |
Sep 26, 2003 | 6.383 | 6.406 | 6.285 | 6.331 | 14,855,024 | -0.09(-1.35%) |
Sep 25, 2003 | 6.481 | 6.504 | 6.343 | 6.418 | 11,642,108 | -0.06(-0.98%) |
Sep 24, 2003 | 6.631 | 6.631 | 6.498 | 6.481 | 10,869,327 | -0.15(-2.26%) |
Sep 23, 2003 | 6.602 | 6.660 | 6.585 | 6.631 | 10,505,348 | +0.03(+0.44%) |
Sep 22, 2003 | 6.642 | 6.665 | 6.567 | 6.602 | 12,992,565 | -0.02(-0.35%) |
Sep 19, 2003 | 6.752 | 6.694 | 6.613 | 6.625 | 10,927,876 | -0.13(-1.88%) |
Sep 18, 2003 | 6.648 | 6.752 | 6.625 | 6.752 | 18,231,080 | +0.14(+2.09%) |
Sep 17, 2003 | 6.660 | 6.717 | 6.613 | 6.613 | 6,887,103 | -0.08(-1.20%) |
Sep 16, 2003 | 6.544 | 6.677 | 6.567 | 6.694 | 22,674,748 | +0.15(+2.29%) |
Sep 15, 2003 | 6.631 | 6.677 | 6.539 | 6.544 | 14,549,769 | -0.13(-1.98%) |
Sep 12, 2003 | 6.585 | 6.706 | 6.493 | 6.677 | 13,470,689 | +0.09(+1.40%) |
Sep 11, 2003 | 6.452 | 6.648 | 6.452 | 6.585 | 8,709,951 | +0.03(+0.53%) |
Sep 10, 2003 | 6.694 | 6.694 | 6.510 | 6.550 | 13,887,657 | -0.14(-2.15%) |
Sep 09, 2003 | 6.711 | 6.763 | 6.660 | 6.694 | 12,385,007 | -0.12(-1.69%) |
Sep 08, 2003 | 6.740 | 6.832 | 6.734 | 6.809 | 10,554,689 | +0.06(+0.85%) |
Sep 05, 2003 | 6.798 | 6.832 | 6.683 | 6.752 | 15,972,152 | -0.08(-1.18%) |
Sep 04, 2003 | 6.803 | 6.913 | 6.757 | 6.832 | 17,286,994 | -0.04(-0.59%) |
Sep 03, 2003 | 7.166 | 7.212 | 6.700 | 6.872 | 39,600,716 | -0.21(-3.01%) |
Sep 02, 2003 | 6.752 | 7.085 | 6.665 | 7.085 | 30,532,518 | +0.43(+6.49%) |
Aug 29, 2003 | 6.590 | 6.711 | 6.550 | 6.654 | 11,939,719 | +0.07(+1.05%) |
Aug 28, 2003 | 6.567 | 6.665 | 6.447 | 6.585 | 13,906,942 | -0.12(-1.72%) |
Aug 27, 2003 | 6.567 | 6.723 | 6.562 | 6.700 | 16,272,370 | +0.13(+2.02%) |
Aug 26, 2003 | 6.354 | 6.579 | 6.354 | 6.567 | 12,976,407 | +0.19(+2.98%) |
Aug 25, 2003 | 6.424 | 6.447 | 6.326 | 6.377 | 8,391,317 | -0.09(-1.34%) |
Aug 22, 2003 | 6.567 | 6.636 | 6.441 | 6.464 | 14,295,070 | -0.10(-1.58%) |
Aug 21, 2003 | 6.452 | 6.613 | 6.447 | 6.567 | 24,768,624 | +0.11(+1.69%) |
Aug 20, 2003 | 6.372 | 6.475 | 6.303 | 6.458 | 12,572,295 | +0.09(+1.36%) |
Aug 19, 2003 | 6.280 | 6.412 | 6.262 | 6.372 | 13,681,432 | +0.10(+1.56%) |
Aug 18, 2003 | 6.193 | 6.314 | 6.188 | 6.274 | 8,070,773 | +0.07(+1.21%) |
Aug 15, 2003 | 6.193 | 6.245 | 6.107 | 6.199 | 7,949,331 | +0.01(+0.09%) |
Aug 14, 2003 | 6.095 | 6.257 | 6.072 | 6.193 | 16,286,790 | -0.03(-0.46%) |
Aug 13, 2003 | 6.193 | 6.268 | 6.084 | 6.222 | 14,473,845 | +0.05(+0.75%) |
Aug 12, 2003 | 6.153 | 6.205 | 6.118 | 6.176 | 8,207,677 | +0.01(+0.19%) |
Aug 11, 2003 | 6.107 | 6.216 | 6.101 | 6.164 | 5,907,749 | +0.00(+0.00%) |
Aug 08, 2003 | 6.216 | 6.234 | 6.130 | 6.164 | 8,645,147 | -0.01(-0.09%) |
Aug 07, 2003 | 6.118 | 6.182 | 6.067 | 6.170 | 8,140,094 | +0.04(+0.66%) |
Aug 06, 2003 | 6.101 | 6.176 | 6.015 | 6.130 | 19,899,126 | +0.07(+1.24%) |
Aug 05, 2003 | 6.164 | 6.239 | 6.055 | 6.055 | 12,978,145 | -0.18(-2.95%) |
Aug 04, 2003 | 6.274 | 6.447 | 6.159 | 6.239 | 9,376,753 | -0.03(-0.55%) |