Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2003 | 7.107 | 7.136 | 6.978 | 7.111 | 33,359,760 | -0.02(-0.29%) |
Aug 29, 2003 | 7.045 | 7.176 | 7.031 | 7.131 | 27,053,222 | +0.06(+0.88%) |
Aug 28, 2003 | 7.076 | 7.114 | 6.960 | 7.069 | 31,202,328 | -0.01(-0.07%) |
Aug 27, 2003 | 6.810 | 7.085 | 6.772 | 7.074 | 56,013,216 | +0.24(+3.54%) |
Aug 26, 2003 | 6.653 | 6.843 | 6.567 | 6.833 | 34,779,692 | +0.11(+1.59%) |
Aug 25, 2003 | 6.667 | 6.738 | 6.655 | 6.726 | 17,357,970 | +0.02(+0.28%) |
Aug 22, 2003 | 6.746 | 6.833 | 6.695 | 6.707 | 48,642,888 | +0.04(+0.60%) |
Aug 21, 2003 | 6.726 | 6.736 | 6.555 | 6.667 | 24,643,682 | +0.00(+0.00%) |
Aug 20, 2003 | 6.551 | 6.714 | 6.541 | 6.667 | 26,720,262 | -0.01(-0.10%) |
Aug 19, 2003 | 6.745 | 6.812 | 6.557 | 6.674 | 26,663,756 | -0.07(-1.10%) |
Aug 18, 2003 | 6.589 | 6.752 | 6.584 | 6.748 | 23,004,962 | +0.13(+1.96%) |
Aug 15, 2003 | 6.615 | 6.643 | 6.531 | 6.619 | 12,051,474 | -0.00(-0.05%) |
Aug 14, 2003 | 6.477 | 6.633 | 6.415 | 6.622 | 35,256,384 | +0.09(+1.45%) |
Aug 13, 2003 | 6.401 | 6.541 | 6.292 | 6.527 | 40,814,704 | +0.18(+2.91%) |
Aug 12, 2003 | 6.212 | 6.375 | 6.168 | 6.343 | 25,941,038 | +0.15(+2.45%) |
Aug 11, 2003 | 6.067 | 6.319 | 6.065 | 6.191 | 26,684,910 | +0.09(+1.47%) |
Aug 08, 2003 | 6.308 | 6.348 | 6.061 | 6.101 | 29,931,342 | -0.18(-2.88%) |
Aug 07, 2003 | 6.237 | 6.401 | 6.222 | 6.282 | 27,715,956 | -0.01(-0.16%) |
Aug 06, 2003 | 6.229 | 6.422 | 6.194 | 6.293 | 28,155,266 | +0.08(+1.25%) |
Aug 05, 2003 | 6.453 | 6.455 | 6.203 | 6.215 | 23,844,752 | -0.23(-3.64%) |
Aug 04, 2003 | 6.236 | 6.520 | 6.236 | 6.450 | 28,200,472 | +0.15(+2.41%) |