Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.615 | 7.911 | 7.615 | 7.867 | 4,766,084 | +0.13(+1.65%) |
Nov 26, 2003 | 7.159 | 7.741 | 7.419 | 7.740 | 15,539,373 | +0.58(+8.12%) |
Nov 25, 2003 | 7.121 | 7.179 | 7.112 | 7.159 | 3,363,137 | +0.04(+0.51%) |
Nov 24, 2003 | 7.066 | 7.134 | 7.054 | 7.122 | 2,224,149 | +0.06(+0.82%) |
Nov 21, 2003 | 6.956 | 7.063 | 6.938 | 7.064 | 2,185,849 | +0.12(+1.75%) |
Nov 20, 2003 | 6.912 | 7.040 | 6.866 | 6.943 | 1,688,987 | -0.02(-0.23%) |
Nov 19, 2003 | 6.956 | 6.970 | 6.930 | 6.959 | 1,822,174 | -0.01(-0.08%) |
Nov 18, 2003 | 6.941 | 6.995 | 6.927 | 6.964 | 2,654,763 | +0.04(+0.65%) |
Nov 17, 2003 | 6.914 | 6.985 | 6.851 | 6.919 | 2,143,754 | -0.09(-1.32%) |
Nov 14, 2003 | 7.093 | 7.106 | 7.005 | 7.012 | 2,043,346 | -0.12(-1.63%) |
Nov 13, 2003 | 7.128 | 7.131 | 7.079 | 7.128 | 2,134,438 | +0.00(+0.00%) |
Nov 12, 2003 | 7.011 | 7.130 | 7.009 | 7.128 | 2,404,952 | +0.13(+1.80%) |
Nov 11, 2003 | 7.047 | 7.053 | 6.998 | 7.002 | 2,402,882 | -0.04(-0.64%) |
Nov 10, 2003 | 7.048 | 7.060 | 6.989 | 7.047 | 2,656,834 | -0.00(-0.02%) |
Nov 07, 2003 | 7.015 | 7.122 | 7.006 | 7.048 | 3,402,472 | +0.08(+1.12%) |
Nov 06, 2003 | 7.006 | 7.009 | 6.899 | 6.970 | 3,166,463 | -0.05(-0.68%) |
Nov 05, 2003 | 6.847 | 7.050 | 6.840 | 7.018 | 4,214,704 | +0.11(+1.62%) |
Nov 04, 2003 | 6.847 | 6.915 | 6.814 | 6.906 | 3,261,349 | +0.02(+0.29%) |
Nov 03, 2003 | 6.824 | 6.946 | 6.831 | 6.886 | 3,164,147 | +0.06(+0.91%) |
Oct 31, 2003 | 6.899 | 6.922 | 6.819 | 6.824 | 2,950,810 | -0.07(-0.97%) |
Oct 30, 2003 | 6.979 | 6.979 | 6.886 | 6.890 | 2,360,786 | -0.10(-1.47%) |
Oct 29, 2003 | 6.927 | 7.008 | 6.903 | 6.993 | 2,102,004 | +0.05(+0.67%) |
Oct 28, 2003 | 6.877 | 6.947 | 6.819 | 6.947 | 2,530,203 | +0.07(+1.03%) |
Oct 27, 2003 | 6.840 | 6.941 | 6.840 | 6.876 | 2,227,945 | +0.03(+0.44%) |
Oct 24, 2003 | 6.811 | 6.846 | 6.738 | 6.846 | 2,338,704 | +0.01(+0.21%) |
Oct 23, 2003 | 6.825 | 6.912 | 6.798 | 6.831 | 6,527,185 | +0.02(+0.26%) |
Oct 22, 2003 | 6.912 | 6.914 | 6.782 | 6.814 | 2,847,988 | -0.13(-1.84%) |
Oct 21, 2003 | 6.811 | 6.953 | 6.811 | 6.941 | 4,409,309 | +0.13(+1.91%) |
Oct 20, 2003 | 6.815 | 6.841 | 6.761 | 6.811 | 2,569,883 | -0.00(-0.06%) |
Oct 17, 2003 | 6.811 | 6.846 | 6.747 | 6.815 | 4,508,336 | +0.01(+0.13%) |
Oct 16, 2003 | 6.656 | 6.880 | 6.647 | 6.806 | 7,302,843 | +0.17(+2.55%) |
Oct 15, 2003 | 6.531 | 6.640 | 6.499 | 6.637 | 6,508,553 | +0.15(+2.25%) |
Oct 14, 2003 | 6.492 | 6.522 | 6.482 | 6.490 | 2,349,745 | -0.01(-0.18%) |
Oct 13, 2003 | 6.421 | 6.566 | 6.421 | 6.502 | 3,294,474 | +0.08(+1.26%) |
Oct 10, 2003 | 6.370 | 6.435 | 6.347 | 6.421 | 2,616,463 | +0.04(+0.68%) |
Oct 09, 2003 | 6.369 | 6.418 | 6.353 | 6.377 | 2,762,072 | +0.02(+0.39%) |
Oct 08, 2003 | 6.395 | 6.398 | 6.347 | 6.353 | 3,456,644 | -0.04(-0.66%) |
Oct 07, 2003 | 6.259 | 6.395 | 6.253 | 6.395 | 4,294,064 | +0.14(+2.18%) |
Oct 06, 2003 | 6.246 | 6.264 | 6.180 | 6.259 | 2,105,799 | +0.02(+0.40%) |
Oct 03, 2003 | 6.350 | 6.354 | 6.212 | 6.234 | 4,334,089 | -0.07(-1.15%) |
Oct 02, 2003 | 6.262 | 6.312 | 6.253 | 6.306 | 3,902,440 | +0.06(+1.02%) |
Oct 01, 2003 | 6.254 | 6.285 | 6.153 | 6.243 | 6,326,025 | -0.01(-0.16%) |
Sep 30, 2003 | 6.093 | 6.272 | 6.205 | 6.253 | 7,518,150 | +0.16(+2.62%) |
Sep 29, 2003 | 6.009 | 6.093 | 6.002 | 6.093 | 3,683,683 | +0.11(+1.89%) |
Sep 26, 2003 | 6.021 | 6.035 | 5.975 | 5.980 | 2,839,016 | -0.04(-0.75%) |
Sep 25, 2003 | 6.053 | 6.111 | 6.015 | 6.025 | 4,446,229 | -0.03(-0.48%) |
Sep 24, 2003 | 6.115 | 6.120 | 6.038 | 6.054 | 3,992,841 | -0.08(-1.23%) |
Sep 23, 2003 | 6.115 | 6.137 | 6.082 | 6.130 | 2,420,479 | +0.01(+0.24%) |
Sep 22, 2003 | 6.108 | 6.117 | 6.054 | 6.115 | 2,810,378 | -0.01(-0.14%) |
Sep 19, 2003 | 6.224 | 6.224 | 6.085 | 6.124 | 4,081,518 | -0.10(-1.54%) |
Sep 18, 2003 | 6.202 | 6.218 | 6.131 | 6.220 | 4,690,174 | +0.02(+0.40%) |
Sep 17, 2003 | 6.101 | 6.214 | 6.101 | 6.195 | 5,929,570 | +0.08(+1.30%) |
Sep 16, 2003 | 5.941 | 6.101 | 5.941 | 6.115 | 5,152,532 | +0.18(+2.95%) |
Sep 15, 2003 | 5.944 | 5.949 | 5.876 | 5.940 | 5,414,765 | -0.02(-0.32%) |
Sep 12, 2003 | 5.970 | 5.992 | 5.920 | 5.959 | 2,763,452 | +0.00(+0.05%) |
Sep 11, 2003 | 5.996 | 6.020 | 5.950 | 5.956 | 3,289,643 | -0.00(-0.07%) |
Sep 10, 2003 | 5.999 | 6.160 | 5.825 | 5.960 | 14,564,970 | -0.10(-1.58%) |
Sep 09, 2003 | 6.079 | 6.101 | 6.047 | 6.056 | 4,365,833 | -0.06(-0.97%) |
Sep 08, 2003 | 6.022 | 6.115 | 6.022 | 6.115 | 6,486,470 | +0.07(+1.08%) |
Sep 05, 2003 | 6.159 | 6.224 | 6.020 | 6.050 | 13,410,800 | -0.30(-4.75%) |
Sep 04, 2003 | 6.327 | 6.376 | 6.312 | 6.351 | 3,288,263 | +0.03(+0.41%) |
Sep 03, 2003 | 6.318 | 6.356 | 6.260 | 6.325 | 5,183,241 | -0.01(-0.11%) |