Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.352 | 7.492 | 7.381 | 7.438 | 4,288,559 | +0.09(+1.17%) |
Oct 30, 2003 | 7.492 | 7.492 | 7.250 | 7.352 | 5,257,768 | -0.06(-0.84%) |
Oct 29, 2003 | 7.438 | 7.472 | 7.347 | 7.414 | 5,392,025 | -0.05(-0.71%) |
Oct 28, 2003 | 7.273 | 7.467 | 7.273 | 7.467 | 6,459,050 | +0.19(+2.67%) |
Oct 27, 2003 | 7.195 | 7.289 | 7.181 | 7.273 | 3,760,480 | +0.09(+1.26%) |
Oct 24, 2003 | 7.250 | 7.251 | 7.009 | 7.183 | 5,513,496 | -0.09(-1.25%) |
Oct 23, 2003 | 7.125 | 7.297 | 7.093 | 7.273 | 4,951,214 | +0.15(+2.09%) |
Oct 22, 2003 | 7.226 | 7.226 | 7.084 | 7.125 | 5,195,754 | -0.10(-1.41%) |
Oct 21, 2003 | 7.247 | 7.272 | 7.201 | 7.226 | 4,341,303 | -0.02(-0.28%) |
Oct 20, 2003 | 7.259 | 7.259 | 7.186 | 7.247 | 5,273,431 | -0.01(-0.17%) |
Oct 17, 2003 | 7.344 | 7.461 | 7.256 | 7.259 | 6,542,162 | -0.08(-1.15%) |
Oct 16, 2003 | 7.375 | 7.434 | 7.313 | 7.344 | 5,455,637 | -0.05(-0.72%) |
Oct 15, 2003 | 7.352 | 7.413 | 7.302 | 7.397 | 4,791,064 | +0.05(+0.72%) |
Oct 14, 2003 | 7.289 | 7.352 | 7.267 | 7.344 | 4,872,897 | +0.09(+1.19%) |
Oct 13, 2003 | 7.129 | 7.316 | 7.164 | 7.258 | 4,456,380 | +0.13(+1.80%) |
Oct 10, 2003 | 7.133 | 7.154 | 7.104 | 7.129 | 4,734,484 | -0.00(-0.04%) |
Oct 09, 2003 | 7.039 | 7.183 | 7.039 | 7.133 | 10,402,696 | +0.19(+2.70%) |
Oct 08, 2003 | 6.984 | 6.984 | 6.951 | 6.945 | 3,881,631 | -0.04(-0.54%) |
Oct 07, 2003 | 6.787 | 6.986 | 6.718 | 6.982 | 5,595,649 | +0.20(+2.88%) |
Oct 06, 2003 | 6.765 | 6.801 | 6.752 | 6.787 | 3,495,162 | +0.00(+0.07%) |
Oct 03, 2003 | 6.773 | 6.898 | 6.762 | 6.782 | 4,995,007 | +0.09(+1.31%) |
Oct 02, 2003 | 6.701 | 6.726 | 6.632 | 6.695 | 3,227,927 | +0.01(+0.16%) |
Oct 01, 2003 | 6.554 | 6.684 | 6.552 | 6.684 | 7,886,013 | +0.13(+1.98%) |
Sep 30, 2003 | 6.554 | 6.596 | 6.413 | 6.554 | 7,783,721 | +0.00(+0.00%) |
Sep 29, 2003 | 6.540 | 6.598 | 6.466 | 6.554 | 4,836,456 | +0.01(+0.22%) |
Sep 26, 2003 | 6.679 | 6.695 | 6.538 | 6.540 | 6,975,621 | -0.14(-2.04%) |
Sep 25, 2003 | 6.710 | 6.715 | 6.663 | 6.676 | 6,662,674 | -0.01(-0.12%) |
Sep 24, 2003 | 6.804 | 6.835 | 6.684 | 6.684 | 7,256,602 | -0.14(-2.02%) |
Sep 23, 2003 | 6.832 | 6.865 | 6.807 | 6.821 | 5,919,784 | -0.01(-0.16%) |
Sep 22, 2003 | 6.898 | 6.906 | 6.788 | 6.832 | 4,568,261 | -0.14(-2.00%) |
Sep 19, 2003 | 6.962 | 6.979 | 6.942 | 6.971 | 7,640,194 | +0.01(+0.09%) |
Sep 18, 2003 | 6.848 | 6.954 | 6.812 | 6.965 | 6,285,155 | +0.12(+1.71%) |
Sep 17, 2003 | 6.738 | 6.879 | 6.715 | 6.848 | 4,574,335 | +0.11(+1.62%) |
Sep 16, 2003 | 6.699 | 6.756 | 6.632 | 6.738 | 2,914,660 | +0.04(+0.58%) |
Sep 15, 2003 | 6.677 | 6.729 | 6.643 | 6.699 | 3,262,130 | +0.01(+0.09%) |
Sep 12, 2003 | 6.657 | 6.695 | 6.499 | 6.693 | 4,543,967 | +0.01(+0.19%) |
Sep 11, 2003 | 6.601 | 6.765 | 6.601 | 6.681 | 4,578,810 | +0.08(+1.14%) |
Sep 10, 2003 | 6.630 | 6.723 | 6.590 | 6.605 | 8,541,955 | -0.03(-0.49%) |
Sep 09, 2003 | 6.854 | 6.854 | 6.612 | 6.638 | 8,413,132 | -0.22(-3.15%) |
Sep 08, 2003 | 6.843 | 6.871 | 6.796 | 6.854 | 6,062,672 | -0.02(-0.25%) |
Sep 05, 2003 | 6.939 | 6.942 | 6.773 | 6.871 | 5,634,967 | -0.07(-0.97%) |
Sep 04, 2003 | 6.909 | 6.971 | 6.826 | 6.939 | 8,817,822 | -0.02(-0.34%) |
Sep 03, 2003 | 6.929 | 7.098 | 6.929 | 6.962 | 10,649,154 | +0.01(+0.16%) |
Sep 02, 2003 | 6.859 | 6.951 | 6.845 | 6.951 | 10,919,267 | +0.12(+1.69%) |
Aug 29, 2003 | 6.804 | 6.874 | 6.796 | 6.835 | 4,356,007 | -0.02(-0.34%) |
Aug 28, 2003 | 6.710 | 6.870 | 6.706 | 6.859 | 6,522,343 | +0.18(+2.69%) |
Aug 27, 2003 | 6.632 | 6.723 | 6.630 | 6.679 | 4,240,610 | +0.03(+0.45%) |
Aug 26, 2003 | 6.613 | 6.702 | 6.554 | 6.649 | 4,605,022 | +0.01(+0.19%) |
Aug 25, 2003 | 6.593 | 6.690 | 6.593 | 6.637 | 7,695,176 | +0.02(+0.28%) |
Aug 22, 2003 | 6.765 | 6.781 | 6.602 | 6.618 | 7,457,668 | -0.13(-1.99%) |
Aug 21, 2003 | 6.710 | 6.770 | 6.679 | 6.752 | 5,907,637 | +0.04(+0.63%) |
Aug 20, 2003 | 6.710 | 6.781 | 6.688 | 6.710 | 4,407,792 | -0.03(-0.46%) |
Aug 19, 2003 | 6.726 | 6.749 | 6.654 | 6.742 | 6,455,534 | +0.06(+0.91%) |
Aug 18, 2003 | 6.585 | 6.687 | 6.585 | 6.681 | 7,110,837 | +0.05(+0.73%) |
Aug 15, 2003 | 6.649 | 6.702 | 6.612 | 6.632 | 3,296,973 | -0.04(-0.56%) |
Aug 14, 2003 | 6.609 | 6.784 | 6.571 | 6.670 | 8,080,366 | +0.06(+0.95%) |
Aug 13, 2003 | 6.549 | 6.699 | 6.549 | 6.607 | 7,924,372 | -0.06(-0.87%) |
Aug 12, 2003 | 6.483 | 6.673 | 6.483 | 6.665 | 6,538,646 | +0.18(+2.82%) |
Aug 11, 2003 | 6.473 | 6.559 | 6.366 | 6.482 | 6,963,474 | -0.00(-0.07%) |
Aug 08, 2003 | 6.358 | 6.487 | 6.358 | 6.487 | 6,436,674 | +0.14(+2.17%) |
Aug 07, 2003 | 6.296 | 6.371 | 6.210 | 6.349 | 11,023,796 | +0.27(+4.48%) |
Aug 06, 2003 | 6.100 | 6.138 | 6.036 | 6.077 | 6,582,759 | +0.05(+0.78%) |
Aug 05, 2003 | 6.155 | 6.178 | 6.022 | 6.030 | 5,626,656 | -0.16(-2.53%) |
Aug 04, 2003 | 6.275 | 6.296 | 6.077 | 6.186 | 6,614,725 | -0.09(-1.37%) |