Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.406 | 7.418 | 7.343 | 7.392 | 2,359,985 | -0.02(-0.22%) |
Oct 30, 2003 | 7.428 | 7.428 | 7.338 | 7.408 | 4,188,498 | +0.02(+0.27%) |
Oct 29, 2003 | 7.332 | 7.464 | 7.324 | 7.389 | 4,563,721 | +0.07(+0.96%) |
Oct 28, 2003 | 7.257 | 7.303 | 7.208 | 7.318 | 6,186,141 | +0.14(+1.89%) |
Oct 27, 2003 | 7.151 | 7.183 | 7.141 | 7.183 | 4,020,487 | +0.08(+1.17%) |
Oct 24, 2003 | 7.129 | 7.129 | 7.058 | 7.100 | 6,672,251 | -0.05(-0.70%) |
Oct 23, 2003 | 7.200 | 7.201 | 7.076 | 7.150 | 4,758,053 | -0.07(-1.01%) |
Oct 22, 2003 | 7.282 | 7.282 | 7.172 | 7.223 | 3,133,393 | -0.06(-0.81%) |
Oct 21, 2003 | 7.250 | 7.306 | 7.234 | 7.282 | 2,732,408 | +0.04(+0.51%) |
Oct 20, 2003 | 7.252 | 7.284 | 7.167 | 7.245 | 5,227,922 | -0.00(-0.04%) |
Oct 17, 2003 | 7.161 | 7.321 | 7.208 | 7.248 | 8,536,606 | +0.09(+1.21%) |
Oct 16, 2003 | 7.120 | 7.162 | 7.061 | 7.161 | 5,863,561 | -0.01(-0.10%) |
Oct 15, 2003 | 7.080 | 7.201 | 7.080 | 7.168 | 4,848,779 | +0.12(+1.65%) |
Oct 14, 2003 | 7.071 | 7.079 | 7.017 | 7.052 | 3,289,642 | -0.00(-0.01%) |
Oct 13, 2003 | 6.968 | 7.054 | 7.000 | 7.053 | 2,303,422 | +0.08(+1.22%) |
Oct 10, 2003 | 6.950 | 6.986 | 6.924 | 6.968 | 2,441,750 | +0.02(+0.27%) |
Oct 09, 2003 | 6.964 | 7.009 | 6.908 | 6.950 | 4,103,373 | +0.04(+0.58%) |
Oct 08, 2003 | 7.008 | 7.008 | 6.879 | 6.909 | 4,039,529 | -0.12(-1.66%) |
Oct 07, 2003 | 7.004 | 7.022 | 6.942 | 7.026 | 3,851,917 | +0.01(+0.10%) |
Oct 06, 2003 | 6.919 | 7.047 | 6.919 | 7.019 | 3,473,894 | +0.11(+1.62%) |
Oct 03, 2003 | 6.857 | 7.003 | 6.857 | 6.908 | 6,441,517 | +0.12(+1.72%) |
Oct 02, 2003 | 6.794 | 6.817 | 6.763 | 6.791 | 3,201,717 | +0.06(+0.85%) |
Oct 01, 2003 | 6.589 | 6.734 | 6.584 | 6.734 | 3,350,126 | +0.14(+2.11%) |
Sep 30, 2003 | 6.653 | 6.680 | 6.550 | 6.594 | 3,355,166 | -0.06(-0.87%) |
Sep 29, 2003 | 6.651 | 6.682 | 6.591 | 6.652 | 3,718,069 | +0.02(+0.24%) |
Sep 26, 2003 | 6.522 | 6.679 | 6.506 | 6.636 | 5,928,525 | +0.11(+1.75%) |
Sep 25, 2003 | 6.574 | 6.586 | 6.523 | 6.522 | 5,336,569 | -0.05(-0.79%) |
Sep 24, 2003 | 6.767 | 6.767 | 6.574 | 6.574 | 4,699,249 | -0.19(-2.80%) |
Sep 23, 2003 | 6.704 | 6.794 | 6.671 | 6.763 | 3,450,932 | +0.06(+0.88%) |
Sep 22, 2003 | 6.775 | 6.713 | 6.652 | 6.704 | 4,278,103 | -0.07(-1.05%) |
Sep 19, 2003 | 6.768 | 6.775 | 6.700 | 6.775 | 3,636,864 | +0.01(+0.11%) |
Sep 18, 2003 | 6.696 | 6.775 | 6.660 | 6.768 | 3,633,504 | +0.08(+1.19%) |
Sep 17, 2003 | 6.811 | 6.817 | 6.682 | 6.689 | 4,604,604 | -0.12(-1.81%) |
Sep 16, 2003 | 6.684 | 6.827 | 6.698 | 6.812 | 5,024,629 | +0.13(+1.91%) |
Sep 15, 2003 | 6.745 | 6.751 | 6.647 | 6.684 | 4,656,687 | -0.10(-1.41%) |
Sep 12, 2003 | 6.734 | 6.798 | 6.678 | 6.780 | 4,350,908 | +0.00(+0.07%) |
Sep 11, 2003 | 6.667 | 6.807 | 6.667 | 6.775 | 6,063,494 | +0.13(+1.98%) |
Sep 10, 2003 | 6.767 | 6.768 | 6.636 | 6.644 | 7,976,571 | -0.13(-1.95%) |
Sep 09, 2003 | 6.904 | 6.905 | 6.776 | 6.776 | 4,027,208 | -0.15(-2.17%) |
Sep 08, 2003 | 6.857 | 6.954 | 6.852 | 6.926 | 3,709,108 | +0.09(+1.35%) |
Sep 05, 2003 | 6.888 | 6.904 | 6.794 | 6.834 | 7,312,931 | -0.17(-2.47%) |
Sep 04, 2003 | 6.888 | 7.019 | 6.888 | 7.008 | 5,616,026 | +0.12(+1.74%) |
Sep 03, 2003 | 6.903 | 6.927 | 6.875 | 6.888 | 4,308,345 | -0.02(-0.26%) |
Sep 02, 2003 | 6.919 | 6.945 | 6.879 | 6.906 | 4,329,067 | +0.01(+0.13%) |
Aug 29, 2003 | 6.830 | 6.915 | 6.825 | 6.897 | 2,948,581 | +0.07(+1.09%) |
Aug 28, 2003 | 6.776 | 6.836 | 6.696 | 6.823 | 3,595,981 | +0.04(+0.55%) |
Aug 27, 2003 | 6.759 | 6.804 | 6.723 | 6.785 | 2,085,008 | +0.03(+0.48%) |
Aug 26, 2003 | 6.724 | 6.759 | 6.678 | 6.753 | 4,598,443 | +0.03(+0.44%) |
Aug 25, 2003 | 6.794 | 6.794 | 6.717 | 6.724 | 4,392,351 | -0.08(-1.19%) |
Aug 22, 2003 | 6.866 | 6.901 | 6.803 | 6.805 | 4,003,686 | -0.03(-0.47%) |
Aug 21, 2003 | 6.830 | 6.924 | 6.792 | 6.837 | 16,814,476 | +0.03(+0.46%) |
Aug 20, 2003 | 6.828 | 6.843 | 6.785 | 6.806 | 4,629,805 | -0.02(-0.33%) |
Aug 19, 2003 | 6.806 | 6.857 | 6.787 | 6.828 | 4,386,750 | -0.01(-0.16%) |
Aug 18, 2003 | 6.785 | 6.866 | 6.779 | 6.839 | 5,060,472 | +0.08(+1.18%) |
Aug 15, 2003 | 6.790 | 6.803 | 6.704 | 6.759 | 2,914,419 | -0.02(-0.30%) |
Aug 14, 2003 | 6.665 | 6.895 | 6.660 | 6.780 | 8,674,935 | +0.13(+2.03%) |
Aug 13, 2003 | 6.602 | 6.666 | 6.580 | 6.645 | 6,555,764 | +0.09(+1.35%) |
Aug 12, 2003 | 6.484 | 6.559 | 6.444 | 6.557 | 3,841,836 | +0.07(+1.13%) |
Aug 11, 2003 | 6.478 | 6.517 | 6.428 | 6.484 | 3,450,372 | +0.01(+0.10%) |
Aug 08, 2003 | 6.468 | 6.485 | 6.424 | 6.477 | 3,860,318 | +0.02(+0.33%) |
Aug 07, 2003 | 6.408 | 6.468 | 6.356 | 6.456 | 4,371,069 | +0.04(+0.64%) |
Aug 06, 2003 | 6.419 | 6.475 | 6.309 | 6.415 | 5,383,052 | +0.01(+0.08%) |
Aug 05, 2003 | 6.500 | 6.517 | 6.400 | 6.409 | 6,148,619 | -0.11(-1.74%) |
Aug 04, 2003 | 6.450 | 6.555 | 6.375 | 6.523 | 5,145,037 | +0.07(+1.14%) |