Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.269 | 8.302 | 8.150 | 8.190 | 24,639,232 | -0.08(-0.96%) |
Oct 30, 2003 | 8.195 | 8.381 | 8.192 | 8.269 | 23,880,156 | +0.07(+0.90%) |
Oct 29, 2003 | 8.123 | 8.214 | 8.000 | 8.195 | 27,184,680 | +0.09(+1.11%) |
Oct 28, 2003 | 7.721 | 8.138 | 7.673 | 8.106 | 41,755,768 | +0.48(+6.24%) |
Oct 27, 2003 | 7.657 | 7.761 | 7.617 | 7.630 | 17,904,634 | +0.01(+0.09%) |
Oct 24, 2003 | 7.528 | 7.630 | 7.364 | 7.623 | 18,633,218 | +0.06(+0.75%) |
Oct 23, 2003 | 7.481 | 7.647 | 7.442 | 7.566 | 21,540,880 | -0.02(-0.32%) |
Oct 22, 2003 | 7.712 | 7.785 | 7.583 | 7.590 | 19,719,568 | -0.23(-2.91%) |
Oct 21, 2003 | 7.754 | 7.873 | 7.695 | 7.818 | 26,036,236 | +0.14(+1.87%) |
Oct 20, 2003 | 7.490 | 7.686 | 7.485 | 7.674 | 19,977,064 | +0.21(+2.87%) |
Oct 17, 2003 | 7.757 | 7.761 | 7.454 | 7.461 | 27,225,626 | -0.24(-3.18%) |
Oct 16, 2003 | 7.609 | 7.783 | 7.474 | 7.705 | 25,176,162 | +0.10(+1.27%) |
Oct 15, 2003 | 7.761 | 7.762 | 7.580 | 7.609 | 21,636,978 | -0.08(-1.08%) |
Oct 14, 2003 | 7.677 | 7.738 | 7.636 | 7.692 | 19,152,106 | -0.06(-0.71%) |
Oct 13, 2003 | 7.724 | 7.818 | 7.707 | 7.747 | 21,901,506 | +0.11(+1.38%) |
Oct 10, 2003 | 7.523 | 7.652 | 7.519 | 7.642 | 23,200,212 | +0.11(+1.49%) |
Oct 09, 2003 | 7.581 | 7.680 | 7.442 | 7.530 | 32,439,408 | +0.07(+0.95%) |
Oct 08, 2003 | 7.564 | 7.612 | 7.385 | 7.459 | 23,735,134 | -0.09(-1.17%) |
Oct 07, 2003 | 7.578 | 7.578 | 7.338 | 7.547 | 28,242,934 | -0.03(-0.39%) |
Oct 06, 2003 | 7.545 | 7.614 | 7.521 | 7.576 | 12,231,438 | -0.01(-0.14%) |
Oct 03, 2003 | 7.564 | 7.633 | 7.493 | 7.586 | 23,158,078 | +0.17(+2.33%) |
Oct 02, 2003 | 7.397 | 7.452 | 7.300 | 7.414 | 23,279,646 | +0.11(+1.51%) |
Oct 01, 2003 | 7.236 | 7.323 | 7.071 | 7.304 | 34,325,360 | +0.12(+1.63%) |
Sep 30, 2003 | 7.350 | 7.402 | 7.176 | 7.186 | 28,881,054 | -0.29(-3.85%) |
Sep 29, 2003 | 7.259 | 7.481 | 7.217 | 7.474 | 29,109,908 | +0.29(+4.06%) |
Sep 26, 2003 | 7.361 | 7.476 | 7.176 | 7.183 | 29,903,706 | -0.21(-2.89%) |
Sep 25, 2003 | 7.448 | 7.649 | 7.371 | 7.397 | 24,145,296 | -0.09(-1.15%) |
Sep 24, 2003 | 7.723 | 7.740 | 7.454 | 7.483 | 25,781,792 | -0.24(-3.10%) |
Sep 23, 2003 | 7.774 | 7.804 | 7.645 | 7.723 | 31,828,550 | +0.03(+0.36%) |
Sep 22, 2003 | 7.642 | 7.809 | 7.633 | 7.695 | 28,142,470 | -0.07(-0.95%) |
Sep 19, 2003 | 7.871 | 7.892 | 7.714 | 7.769 | 33,300,916 | -0.12(-1.49%) |
Sep 18, 2003 | 7.616 | 7.942 | 7.616 | 7.887 | 40,677,164 | +0.26(+3.37%) |
Sep 17, 2003 | 7.719 | 7.766 | 7.569 | 7.630 | 32,394,858 | -0.11(-1.45%) |
Sep 16, 2003 | 7.347 | 7.757 | 7.309 | 7.742 | 61,152,008 | +0.25(+3.31%) |
Sep 15, 2003 | 7.355 | 7.536 | 7.307 | 7.493 | 45,457,696 | +0.11(+1.47%) |
Sep 12, 2003 | 7.278 | 7.407 | 7.243 | 7.385 | 43,777,288 | +0.31(+4.44%) |
Sep 11, 2003 | 7.038 | 7.140 | 6.985 | 7.071 | 25,418,342 | +0.07(+0.94%) |
Sep 10, 2003 | 7.097 | 7.198 | 7.004 | 7.005 | 20,340,008 | -0.21(-2.87%) |
Sep 09, 2003 | 7.273 | 7.279 | 7.071 | 7.212 | 26,983,940 | -0.11(-1.55%) |
Sep 08, 2003 | 7.088 | 7.359 | 7.086 | 7.326 | 29,654,732 | +0.22(+3.11%) |
Sep 05, 2003 | 7.067 | 7.221 | 7.064 | 7.105 | 37,474,020 | +0.02(+0.24%) |
Sep 04, 2003 | 6.945 | 7.100 | 6.926 | 7.088 | 37,143,796 | +0.13(+1.81%) |
Sep 03, 2003 | 7.121 | 7.140 | 6.928 | 6.962 | 35,165,344 | -0.14(-2.04%) |
Sep 02, 2003 | 7.104 | 7.133 | 6.974 | 7.107 | 33,376,214 | -0.02(-0.29%) |
Aug 29, 2003 | 7.041 | 7.173 | 7.028 | 7.128 | 27,066,568 | +0.06(+0.88%) |
Aug 28, 2003 | 7.073 | 7.110 | 6.957 | 7.066 | 31,217,720 | -0.01(-0.07%) |
Aug 27, 2003 | 6.807 | 7.081 | 6.769 | 7.071 | 56,040,844 | +0.24(+3.54%) |
Aug 26, 2003 | 6.650 | 6.840 | 6.564 | 6.829 | 34,796,848 | +0.11(+1.59%) |
Aug 25, 2003 | 6.664 | 6.734 | 6.652 | 6.722 | 17,366,532 | +0.02(+0.28%) |
Aug 22, 2003 | 6.743 | 6.829 | 6.691 | 6.703 | 48,666,880 | +0.04(+0.60%) |
Aug 21, 2003 | 6.722 | 6.733 | 6.552 | 6.664 | 24,655,838 | +0.00(+0.00%) |
Aug 20, 2003 | 6.548 | 6.710 | 6.538 | 6.664 | 26,733,444 | -0.01(-0.10%) |
Aug 19, 2003 | 6.741 | 6.809 | 6.553 | 6.671 | 26,676,908 | -0.07(-1.10%) |
Aug 18, 2003 | 6.586 | 6.748 | 6.581 | 6.745 | 23,016,310 | +0.13(+1.96%) |
Aug 15, 2003 | 6.612 | 6.640 | 6.528 | 6.615 | 12,057,419 | -0.00(-0.05%) |
Aug 14, 2003 | 6.474 | 6.629 | 6.412 | 6.619 | 35,273,776 | +0.09(+1.45%) |
Aug 13, 2003 | 6.398 | 6.538 | 6.289 | 6.524 | 40,834,836 | +0.18(+2.91%) |
Aug 12, 2003 | 6.208 | 6.372 | 6.165 | 6.340 | 25,953,834 | +0.15(+2.45%) |
Aug 11, 2003 | 6.064 | 6.316 | 6.062 | 6.188 | 26,698,072 | +0.09(+1.47%) |
Aug 08, 2003 | 6.305 | 6.345 | 6.058 | 6.098 | 29,946,108 | -0.18(-2.88%) |
Aug 07, 2003 | 6.234 | 6.398 | 6.219 | 6.279 | 27,729,628 | -0.01(-0.16%) |
Aug 06, 2003 | 6.226 | 6.419 | 6.191 | 6.290 | 28,169,154 | +0.08(+1.25%) |
Aug 05, 2003 | 6.450 | 6.452 | 6.200 | 6.212 | 23,856,514 | -0.23(-3.64%) |
Aug 04, 2003 | 6.233 | 6.517 | 6.233 | 6.446 | 28,214,382 | +0.15(+2.41%) |