Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.358 | 7.499 | 7.388 | 7.444 | 4,284,841 | +0.09(+1.17%) |
Oct 30, 2003 | 7.499 | 7.499 | 7.256 | 7.358 | 5,253,210 | -0.06(-0.84%) |
Oct 29, 2003 | 7.444 | 7.478 | 7.353 | 7.421 | 5,387,351 | -0.05(-0.71%) |
Oct 28, 2003 | 7.280 | 7.474 | 7.280 | 7.474 | 6,453,451 | +0.19(+2.67%) |
Oct 27, 2003 | 7.201 | 7.295 | 7.187 | 7.280 | 3,757,220 | +0.09(+1.26%) |
Oct 24, 2003 | 7.256 | 7.258 | 7.015 | 7.189 | 5,508,716 | -0.09(-1.25%) |
Oct 23, 2003 | 7.131 | 7.303 | 7.100 | 7.280 | 4,946,922 | +0.15(+2.09%) |
Oct 22, 2003 | 7.233 | 7.233 | 7.090 | 7.131 | 5,191,250 | -0.10(-1.41%) |
Oct 21, 2003 | 7.253 | 7.278 | 7.208 | 7.233 | 4,337,539 | -0.02(-0.28%) |
Oct 20, 2003 | 7.266 | 7.266 | 7.192 | 7.253 | 5,268,860 | -0.01(-0.17%) |
Oct 17, 2003 | 7.350 | 7.468 | 7.262 | 7.266 | 6,536,490 | -0.08(-1.15%) |
Oct 16, 2003 | 7.381 | 7.441 | 7.319 | 7.350 | 5,450,908 | -0.05(-0.72%) |
Oct 15, 2003 | 7.358 | 7.419 | 7.308 | 7.403 | 4,786,911 | +0.05(+0.72%) |
Oct 14, 2003 | 7.295 | 7.358 | 7.273 | 7.350 | 4,868,673 | +0.09(+1.19%) |
Oct 13, 2003 | 7.136 | 7.322 | 7.170 | 7.264 | 4,452,517 | +0.13(+1.80%) |
Oct 10, 2003 | 7.139 | 7.161 | 7.111 | 7.136 | 4,730,380 | -0.00(-0.04%) |
Oct 09, 2003 | 7.045 | 7.189 | 7.045 | 7.139 | 10,393,678 | +0.19(+2.70%) |
Oct 08, 2003 | 6.990 | 6.990 | 6.957 | 6.951 | 3,878,266 | -0.04(-0.54%) |
Oct 07, 2003 | 6.793 | 6.992 | 6.724 | 6.988 | 5,590,798 | +0.20(+2.88%) |
Oct 06, 2003 | 6.771 | 6.807 | 6.758 | 6.793 | 3,492,132 | +0.00(+0.07%) |
Oct 03, 2003 | 6.779 | 6.904 | 6.768 | 6.788 | 4,990,677 | +0.09(+1.31%) |
Oct 02, 2003 | 6.707 | 6.732 | 6.638 | 6.700 | 3,225,128 | +0.01(+0.16%) |
Oct 01, 2003 | 6.560 | 6.689 | 6.558 | 6.689 | 7,879,176 | +0.13(+1.98%) |
Sep 30, 2003 | 6.560 | 6.602 | 6.419 | 6.560 | 7,776,974 | +0.00(+0.00%) |
Sep 29, 2003 | 6.545 | 6.603 | 6.472 | 6.560 | 4,832,263 | +0.01(+0.22%) |
Sep 26, 2003 | 6.685 | 6.700 | 6.544 | 6.545 | 6,969,574 | -0.14(-2.04%) |
Sep 25, 2003 | 6.716 | 6.721 | 6.669 | 6.682 | 6,656,898 | -0.01(-0.12%) |
Sep 24, 2003 | 6.810 | 6.841 | 6.689 | 6.689 | 7,250,311 | -0.14(-2.02%) |
Sep 23, 2003 | 6.838 | 6.871 | 6.813 | 6.827 | 5,914,652 | -0.01(-0.16%) |
Sep 22, 2003 | 6.904 | 6.912 | 6.794 | 6.838 | 4,564,301 | -0.14(-2.00%) |
Sep 19, 2003 | 6.968 | 6.985 | 6.948 | 6.978 | 7,633,571 | +0.01(+0.09%) |
Sep 18, 2003 | 6.854 | 6.960 | 6.818 | 6.971 | 6,279,706 | +0.12(+1.71%) |
Sep 17, 2003 | 6.744 | 6.885 | 6.721 | 6.854 | 4,570,369 | +0.11(+1.62%) |
Sep 16, 2003 | 6.705 | 6.761 | 6.638 | 6.744 | 2,912,133 | +0.04(+0.58%) |
Sep 15, 2003 | 6.683 | 6.735 | 6.649 | 6.705 | 3,259,302 | +0.01(+0.09%) |
Sep 12, 2003 | 6.663 | 6.700 | 6.505 | 6.699 | 4,540,028 | +0.01(+0.19%) |
Sep 11, 2003 | 6.606 | 6.771 | 6.606 | 6.686 | 4,574,840 | +0.08(+1.14%) |
Sep 10, 2003 | 6.636 | 6.729 | 6.596 | 6.611 | 8,534,550 | -0.03(-0.49%) |
Sep 09, 2003 | 6.860 | 6.860 | 6.617 | 6.644 | 8,405,839 | -0.22(-3.15%) |
Sep 08, 2003 | 6.849 | 6.877 | 6.802 | 6.860 | 6,057,416 | -0.02(-0.25%) |
Sep 05, 2003 | 6.945 | 6.948 | 6.779 | 6.877 | 5,630,082 | -0.07(-0.97%) |
Sep 04, 2003 | 6.915 | 6.978 | 6.832 | 6.945 | 8,810,177 | -0.02(-0.34%) |
Sep 03, 2003 | 6.935 | 7.104 | 6.935 | 6.968 | 10,639,922 | +0.01(+0.16%) |
Sep 02, 2003 | 6.865 | 6.957 | 6.851 | 6.957 | 10,909,801 | +0.12(+1.69%) |
Aug 29, 2003 | 6.810 | 6.880 | 6.802 | 6.841 | 4,352,231 | -0.02(-0.34%) |
Aug 28, 2003 | 6.716 | 6.876 | 6.711 | 6.865 | 6,516,689 | +0.18(+2.69%) |
Aug 27, 2003 | 6.638 | 6.729 | 6.636 | 6.685 | 4,236,933 | +0.03(+0.45%) |
Aug 26, 2003 | 6.619 | 6.708 | 6.560 | 6.655 | 4,601,030 | +0.01(+0.19%) |
Aug 25, 2003 | 6.599 | 6.696 | 6.599 | 6.643 | 7,688,504 | +0.02(+0.28%) |
Aug 22, 2003 | 6.771 | 6.787 | 6.608 | 6.624 | 7,451,203 | -0.13(-1.99%) |
Aug 21, 2003 | 6.716 | 6.776 | 6.685 | 6.758 | 5,902,515 | +0.04(+0.63%) |
Aug 20, 2003 | 6.716 | 6.787 | 6.694 | 6.716 | 4,403,971 | -0.03(-0.46%) |
Aug 19, 2003 | 6.732 | 6.755 | 6.660 | 6.747 | 6,449,938 | +0.06(+0.91%) |
Aug 18, 2003 | 6.591 | 6.693 | 6.591 | 6.686 | 7,104,672 | +0.05(+0.73%) |
Aug 15, 2003 | 6.655 | 6.708 | 6.617 | 6.638 | 3,294,115 | -0.04(-0.56%) |
Aug 14, 2003 | 6.614 | 6.790 | 6.577 | 6.675 | 8,073,361 | +0.06(+0.95%) |
Aug 13, 2003 | 6.555 | 6.705 | 6.555 | 6.613 | 7,917,502 | -0.06(-0.87%) |
Aug 12, 2003 | 6.489 | 6.678 | 6.489 | 6.671 | 6,532,977 | +0.18(+2.82%) |
Aug 11, 2003 | 6.478 | 6.564 | 6.372 | 6.488 | 6,957,437 | -0.00(-0.07%) |
Aug 08, 2003 | 6.364 | 6.492 | 6.364 | 6.492 | 6,431,094 | +0.14(+2.17%) |
Aug 07, 2003 | 6.301 | 6.376 | 6.215 | 6.354 | 11,014,239 | +0.27(+4.48%) |
Aug 06, 2003 | 6.106 | 6.143 | 6.041 | 6.082 | 6,577,052 | +0.05(+0.78%) |
Aug 05, 2003 | 6.160 | 6.184 | 6.027 | 6.035 | 5,621,778 | -0.16(-2.53%) |
Aug 04, 2003 | 6.281 | 6.301 | 6.082 | 6.192 | 6,608,990 | -0.09(-1.37%) |