Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.714 | 7.730 | 7.614 | 7.687 | 7,977,297 | +0.02(+0.20%) |
Nov 26, 2003 | 7.908 | 7.928 | 7.602 | 7.671 | 24,870,486 | -0.19(-2.46%) |
Nov 25, 2003 | 7.790 | 7.977 | 7.623 | 7.865 | 23,429,128 | +0.07(+0.86%) |
Nov 24, 2003 | 7.670 | 7.839 | 7.597 | 7.797 | 30,358,392 | +0.21(+2.82%) |
Nov 21, 2003 | 7.725 | 7.782 | 7.533 | 7.583 | 31,137,658 | -0.14(-1.83%) |
Nov 20, 2003 | 7.861 | 7.909 | 7.695 | 7.725 | 23,738,928 | -0.22(-2.74%) |
Nov 19, 2003 | 7.817 | 8.016 | 7.808 | 7.942 | 18,698,496 | +0.10(+1.32%) |
Nov 18, 2003 | 8.127 | 8.161 | 7.821 | 7.839 | 25,164,042 | -0.22(-2.76%) |
Nov 17, 2003 | 8.068 | 8.139 | 8.004 | 8.061 | 21,409,010 | -0.12(-1.43%) |
Nov 14, 2003 | 8.258 | 8.391 | 8.120 | 8.179 | 21,126,404 | -0.05(-0.63%) |
Nov 13, 2003 | 8.173 | 8.279 | 8.144 | 8.230 | 13,516,544 | -0.02(-0.23%) |
Nov 12, 2003 | 8.106 | 8.282 | 8.059 | 8.249 | 19,701,312 | +0.24(+2.99%) |
Nov 11, 2003 | 8.023 | 8.129 | 7.963 | 8.009 | 14,082,168 | -0.05(-0.62%) |
Nov 10, 2003 | 8.249 | 8.261 | 8.027 | 8.059 | 20,318,728 | -0.23(-2.77%) |
Nov 07, 2003 | 8.096 | 8.399 | 8.082 | 8.289 | 40,159,228 | +0.24(+2.96%) |
Nov 06, 2003 | 8.160 | 8.177 | 7.930 | 8.051 | 37,431,608 | +0.01(+0.15%) |
Nov 05, 2003 | 8.118 | 8.198 | 7.925 | 8.039 | 39,059,240 | -0.13(-1.54%) |
Nov 04, 2003 | 8.237 | 8.256 | 8.110 | 8.165 | 22,977,898 | -0.15(-1.83%) |
Nov 03, 2003 | 8.194 | 8.391 | 8.186 | 8.317 | 21,169,404 | +0.12(+1.49%) |
Oct 31, 2003 | 8.273 | 8.306 | 8.154 | 8.194 | 24,627,082 | -0.08(-0.96%) |
Oct 30, 2003 | 8.199 | 8.386 | 8.196 | 8.273 | 23,868,384 | +0.07(+0.90%) |
Oct 29, 2003 | 8.127 | 8.218 | 8.004 | 8.199 | 27,171,278 | +0.09(+1.11%) |
Oct 28, 2003 | 7.725 | 8.142 | 7.676 | 8.110 | 41,735,180 | +0.48(+6.24%) |
Oct 27, 2003 | 7.661 | 7.765 | 7.621 | 7.633 | 17,895,806 | +0.01(+0.09%) |
Oct 24, 2003 | 7.532 | 7.633 | 7.368 | 7.626 | 18,624,030 | +0.06(+0.75%) |
Oct 23, 2003 | 7.485 | 7.651 | 7.445 | 7.569 | 21,530,258 | -0.02(-0.32%) |
Oct 22, 2003 | 7.715 | 7.789 | 7.587 | 7.594 | 19,709,846 | -0.23(-2.91%) |
Oct 21, 2003 | 7.758 | 7.877 | 7.699 | 7.821 | 26,023,400 | +0.14(+1.87%) |
Oct 20, 2003 | 7.494 | 7.690 | 7.488 | 7.678 | 19,967,216 | +0.21(+2.87%) |
Oct 17, 2003 | 7.761 | 7.764 | 7.457 | 7.464 | 27,212,204 | -0.25(-3.18%) |
Oct 16, 2003 | 7.613 | 7.787 | 7.478 | 7.709 | 25,163,748 | +0.10(+1.27%) |
Oct 15, 2003 | 7.764 | 7.766 | 7.583 | 7.613 | 21,626,310 | -0.08(-1.08%) |
Oct 14, 2003 | 7.681 | 7.742 | 7.640 | 7.695 | 19,142,662 | -0.06(-0.71%) |
Oct 13, 2003 | 7.728 | 7.821 | 7.711 | 7.751 | 21,890,708 | +0.11(+1.38%) |
Oct 10, 2003 | 7.526 | 7.656 | 7.523 | 7.645 | 23,188,774 | +0.11(+1.49%) |
Oct 09, 2003 | 7.585 | 7.683 | 7.445 | 7.533 | 32,423,414 | +0.07(+0.95%) |
Oct 08, 2003 | 7.568 | 7.616 | 7.388 | 7.462 | 23,723,430 | -0.09(-1.17%) |
Oct 07, 2003 | 7.582 | 7.582 | 7.342 | 7.550 | 28,229,010 | -0.03(-0.39%) |
Oct 06, 2003 | 7.549 | 7.618 | 7.525 | 7.580 | 12,225,407 | -0.01(-0.14%) |
Oct 03, 2003 | 7.568 | 7.637 | 7.497 | 7.590 | 23,146,660 | +0.17(+2.33%) |
Oct 02, 2003 | 7.400 | 7.456 | 7.304 | 7.418 | 23,268,168 | +0.11(+1.51%) |
Oct 01, 2003 | 7.240 | 7.326 | 7.074 | 7.307 | 34,308,436 | +0.12(+1.63%) |
Sep 30, 2003 | 7.354 | 7.406 | 7.180 | 7.190 | 28,866,814 | -0.29(-3.85%) |
Sep 29, 2003 | 7.262 | 7.485 | 7.221 | 7.478 | 29,095,554 | +0.29(+4.06%) |
Sep 26, 2003 | 7.364 | 7.480 | 7.180 | 7.186 | 29,888,962 | -0.21(-2.89%) |
Sep 25, 2003 | 7.452 | 7.652 | 7.375 | 7.400 | 24,133,392 | -0.09(-1.15%) |
Sep 24, 2003 | 7.726 | 7.744 | 7.457 | 7.487 | 25,769,080 | -0.24(-3.10%) |
Sep 23, 2003 | 7.778 | 7.808 | 7.649 | 7.726 | 31,812,856 | +0.03(+0.36%) |
Sep 22, 2003 | 7.645 | 7.813 | 7.637 | 7.699 | 28,128,594 | -0.07(-0.95%) |
Sep 19, 2003 | 7.875 | 7.896 | 7.718 | 7.773 | 33,284,496 | -0.12(-1.49%) |
Sep 18, 2003 | 7.620 | 7.946 | 7.620 | 7.890 | 40,657,108 | +0.26(+3.37%) |
Sep 17, 2003 | 7.723 | 7.770 | 7.573 | 7.633 | 32,378,886 | -0.11(-1.45%) |
Sep 16, 2003 | 7.350 | 7.761 | 7.312 | 7.745 | 61,121,860 | +0.25(+3.31%) |
Sep 15, 2003 | 7.359 | 7.540 | 7.311 | 7.497 | 45,435,284 | +0.11(+1.47%) |
Sep 12, 2003 | 7.281 | 7.411 | 7.247 | 7.388 | 43,755,704 | +0.31(+4.44%) |
Sep 11, 2003 | 7.041 | 7.143 | 6.988 | 7.074 | 25,405,810 | +0.07(+0.94%) |
Sep 10, 2003 | 7.100 | 7.202 | 7.007 | 7.009 | 20,329,980 | -0.21(-2.87%) |
Sep 09, 2003 | 7.276 | 7.282 | 7.074 | 7.216 | 26,970,634 | -0.11(-1.55%) |
Sep 08, 2003 | 7.092 | 7.362 | 7.090 | 7.330 | 29,640,112 | +0.22(+3.11%) |
Sep 05, 2003 | 7.071 | 7.224 | 7.067 | 7.109 | 37,455,544 | +0.02(+0.24%) |
Sep 04, 2003 | 6.948 | 7.104 | 6.929 | 7.092 | 37,125,484 | +0.13(+1.81%) |
Sep 03, 2003 | 7.124 | 7.143 | 6.931 | 6.966 | 35,148,008 | -0.14(-2.04%) |