Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.072 | 7.267 | 7.072 | 7.231 | 68,975 | +0.15(+2.15%) |
Nov 26, 2003 | 7.101 | 7.274 | 7.072 | 7.079 | 303,943 | -0.01(-0.20%) |
Nov 25, 2003 | 7.195 | 7.238 | 6.934 | 7.093 | 179,955 | -0.12(-1.61%) |
Nov 24, 2003 | 7.209 | 7.282 | 7.158 | 7.209 | 95,268 | -0.05(-0.70%) |
Nov 21, 2003 | 7.332 | 7.332 | 7.238 | 7.260 | 341,796 | -0.07(-0.99%) |
Nov 20, 2003 | 7.325 | 7.513 | 7.318 | 7.332 | 296,275 | -0.03(-0.39%) |
Nov 19, 2003 | 7.441 | 7.528 | 7.325 | 7.361 | 229,676 | -0.10(-1.36%) |
Nov 18, 2003 | 7.340 | 7.521 | 7.311 | 7.463 | 146,383 | +0.12(+1.68%) |
Nov 17, 2003 | 7.383 | 7.463 | 7.289 | 7.340 | 86,845 | -0.01(-0.20%) |
Nov 14, 2003 | 7.332 | 7.535 | 7.332 | 7.354 | 95,356 | +0.01(+0.10%) |
Nov 13, 2003 | 7.499 | 7.499 | 7.340 | 7.347 | 52,395 | -0.08(-1.07%) |
Nov 12, 2003 | 7.463 | 7.513 | 7.390 | 7.427 | 66,595 | +0.02(+0.29%) |
Nov 11, 2003 | 7.513 | 7.513 | 7.354 | 7.405 | 71,156 | -0.08(-1.06%) |
Nov 10, 2003 | 7.398 | 7.527 | 7.398 | 7.485 | 103,831 | +0.08(+1.08%) |
Nov 07, 2003 | 7.332 | 7.463 | 7.318 | 7.405 | 89,021 | +0.09(+1.19%) |
Nov 06, 2003 | 7.108 | 7.376 | 7.079 | 7.318 | 354,774 | +0.23(+3.27%) |
Nov 05, 2003 | 7.028 | 7.137 | 7.028 | 7.086 | 128,432 | +0.03(+0.41%) |
Nov 04, 2003 | 7.151 | 7.253 | 7.050 | 7.057 | 137,220 | -0.07(-0.92%) |
Nov 03, 2003 | 7.209 | 7.209 | 7.079 | 7.122 | 245,462 | -0.03(-0.41%) |
Oct 31, 2003 | 7.144 | 7.224 | 7.144 | 7.151 | 123,239 | -0.08(-1.10%) |
Oct 30, 2003 | 7.274 | 7.288 | 7.187 | 7.231 | 135,390 | -0.04(-0.60%) |
Oct 29, 2003 | 7.224 | 7.347 | 7.158 | 7.274 | 199,589 | -0.03(-0.40%) |
Oct 28, 2003 | 7.412 | 7.419 | 7.253 | 7.303 | 153,205 | -0.12(-1.56%) |
Oct 27, 2003 | 7.535 | 7.550 | 7.361 | 7.419 | 141,192 | -0.04(-0.58%) |
Oct 24, 2003 | 7.390 | 7.477 | 7.318 | 7.463 | 103,375 | +0.11(+1.48%) |
Oct 23, 2003 | 7.253 | 7.398 | 7.224 | 7.354 | 146,437 | -0.01(-0.10%) |
Oct 22, 2003 | 7.245 | 7.513 | 7.245 | 7.361 | 205,785 | -0.04(-0.49%) |
Oct 21, 2003 | 6.673 | 7.463 | 6.615 | 7.398 | 617,117 | +0.12(+1.59%) |
Oct 20, 2003 | 7.579 | 7.579 | 7.253 | 7.282 | 163,819 | -0.09(-1.28%) |
Oct 17, 2003 | 7.137 | 7.383 | 7.050 | 7.376 | 535,372 | +0.24(+3.35%) |
Oct 16, 2003 | 6.934 | 7.137 | 6.970 | 7.137 | 149,515 | +0.20(+2.93%) |
Oct 15, 2003 | 7.035 | 7.101 | 6.890 | 6.934 | 136,978 | -0.09(-1.34%) |
Oct 14, 2003 | 7.130 | 7.158 | 7.006 | 7.028 | 117,464 | -0.07(-1.03%) |
Oct 13, 2003 | 7.216 | 7.216 | 7.064 | 7.101 | 122,008 | -0.04(-0.50%) |
Oct 10, 2003 | 7.028 | 7.282 | 6.956 | 7.137 | 214,273 | +0.09(+1.23%) |
Oct 09, 2003 | 7.028 | 7.079 | 6.919 | 7.050 | 287,970 | +0.11(+1.57%) |
Oct 08, 2003 | 6.883 | 7.035 | 6.883 | 6.941 | 197,120 | +0.02(+0.31%) |
Oct 07, 2003 | 6.890 | 7.006 | 6.890 | 6.919 | 165,602 | -0.07(-1.04%) |
Oct 06, 2003 | 7.137 | 7.137 | 6.919 | 6.992 | 154,893 | -0.08(-1.13%) |
Oct 03, 2003 | 6.963 | 7.137 | 6.934 | 7.072 | 144,485 | +0.05(+0.72%) |
Oct 02, 2003 | 6.854 | 7.173 | 6.854 | 7.021 | 312,538 | +0.14(+2.00%) |
Oct 01, 2003 | 6.782 | 6.919 | 6.753 | 6.883 | 77,764 | +0.09(+1.39%) |
Sep 30, 2003 | 6.572 | 6.934 | 6.557 | 6.789 | 447,471 | +0.02(+0.32%) |
Sep 29, 2003 | 6.738 | 6.876 | 6.738 | 6.767 | 161,002 | +0.02(+0.32%) |
Sep 26, 2003 | 7.014 | 7.014 | 6.745 | 6.745 | 399,753 | -0.25(-3.52%) |
Sep 25, 2003 | 7.137 | 7.137 | 6.905 | 6.992 | 120,937 | -0.09(-1.23%) |
Sep 24, 2003 | 7.064 | 7.130 | 7.006 | 7.079 | 289,529 | +0.01(+0.21%) |
Sep 23, 2003 | 6.919 | 7.137 | 6.811 | 7.064 | 570,632 | +0.20(+2.85%) |
Sep 22, 2003 | 6.919 | 7.043 | 6.803 | 6.869 | 857,471 | -0.17(-2.37%) |
Sep 19, 2003 | 7.035 | 7.231 | 6.927 | 7.035 | 760,576 | -0.08(-1.12%) |
Sep 18, 2003 | 7.390 | 7.419 | 6.985 | 7.115 | 1,588,102 | -0.28(-3.73%) |
Sep 17, 2003 | 7.405 | 7.499 | 7.390 | 7.390 | 186,008 | -0.01(-0.20%) |
Sep 16, 2003 | 7.499 | 7.535 | 7.405 | 7.405 | 130,625 | -0.14(-1.82%) |
Sep 15, 2003 | 7.608 | 7.608 | 7.427 | 7.542 | 492,034 | -0.07(-0.86%) |
Sep 12, 2003 | 7.608 | 7.615 | 7.456 | 7.607 | 752,889 | +0.01(+0.09%) |
Sep 11, 2003 | 7.622 | 7.672 | 7.579 | 7.600 | 1,272,389 | -0.04(-0.57%) |
Sep 10, 2003 | 7.673 | 7.673 | 7.557 | 7.644 | 578,434 | -0.07(-0.85%) |
Sep 09, 2003 | 7.528 | 7.709 | 7.434 | 7.709 | 505,836 | +0.10(+1.33%) |
Sep 08, 2003 | 7.738 | 7.753 | 7.564 | 7.608 | 548,070 | -0.07(-0.94%) |
Sep 05, 2003 | 7.615 | 7.724 | 7.535 | 7.680 | 1,369,554 | +0.09(+1.24%) |
Sep 04, 2003 | 7.390 | 7.615 | 7.390 | 7.586 | 276,588 | +0.14(+1.85%) |
Sep 03, 2003 | 7.376 | 7.477 | 7.282 | 7.448 | 338,972 | +0.13(+1.78%) |