Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.034 | 7.056 | 6.984 | 6.998 | 324,748 | -0.05(-0.72%) |
Nov 26, 2003 | 7.027 | 7.063 | 6.998 | 7.049 | 549,009 | +0.04(+0.51%) |
Nov 25, 2003 | 6.998 | 7.006 | 6.970 | 7.013 | 535,842 | +0.02(+0.31%) |
Nov 24, 2003 | 6.818 | 6.991 | 6.818 | 6.991 | 393,911 | +0.17(+2.54%) |
Nov 21, 2003 | 6.832 | 6.869 | 6.818 | 6.818 | 383,377 | -0.04(-0.63%) |
Nov 20, 2003 | 6.804 | 6.861 | 6.804 | 6.861 | 409,158 | +0.04(+0.63%) |
Nov 19, 2003 | 6.782 | 6.854 | 6.782 | 6.818 | 353,716 | +0.03(+0.43%) |
Nov 18, 2003 | 6.861 | 6.926 | 6.782 | 6.789 | 386,427 | -0.07(-1.05%) |
Nov 17, 2003 | 6.854 | 6.912 | 6.832 | 6.861 | 436,601 | -0.07(-1.04%) |
Nov 14, 2003 | 6.912 | 6.998 | 6.897 | 6.933 | 454,343 | -0.04(-0.52%) |
Nov 13, 2003 | 6.991 | 6.991 | 6.869 | 6.970 | 247,130 | -0.06(-0.82%) |
Nov 12, 2003 | 6.883 | 7.027 | 6.876 | 7.027 | 319,620 | +0.17(+2.53%) |
Nov 11, 2003 | 6.854 | 6.926 | 6.818 | 6.854 | 264,871 | -0.01(-0.11%) |
Nov 10, 2003 | 7.034 | 7.034 | 6.861 | 6.861 | 313,383 | -0.17(-2.46%) |
Nov 07, 2003 | 7.063 | 7.063 | 7.049 | 7.034 | 293,424 | -0.02(-0.31%) |
Nov 06, 2003 | 6.991 | 7.056 | 6.926 | 7.056 | 283,306 | +0.04(+0.62%) |
Nov 05, 2003 | 6.962 | 7.063 | 6.905 | 7.013 | 360,785 | -0.02(-0.31%) |
Nov 04, 2003 | 6.962 | 7.042 | 6.948 | 7.034 | 378,177 | +0.07(+1.04%) |
Nov 03, 2003 | 6.876 | 6.962 | 6.876 | 6.962 | 356,150 | +0.06(+0.84%) |
Oct 31, 2003 | 6.912 | 6.977 | 6.840 | 6.905 | 428,701 | -0.04(-0.62%) |
Oct 30, 2003 | 6.926 | 6.948 | 6.861 | 6.948 | 376,447 | +0.06(+0.84%) |
Oct 29, 2003 | 6.854 | 6.955 | 6.854 | 6.890 | 462,936 | -0.01(-0.21%) |
Oct 28, 2003 | 6.897 | 6.912 | 6.883 | 6.905 | 403,475 | +0.01(+0.10%) |
Oct 27, 2003 | 6.905 | 6.962 | 6.840 | 6.897 | 420,246 | +0.01(+0.10%) |
Oct 24, 2003 | 6.854 | 6.970 | 6.818 | 6.890 | 589,620 | +0.04(+0.53%) |
Oct 23, 2003 | 6.818 | 6.905 | 6.782 | 6.854 | 794,476 | +0.02(+0.32%) |
Oct 22, 2003 | 6.796 | 6.890 | 6.789 | 6.832 | 555,662 | -0.04(-0.53%) |
Oct 21, 2003 | 6.854 | 6.941 | 6.796 | 6.869 | 786,576 | +0.02(+0.32%) |
Oct 20, 2003 | 6.869 | 6.998 | 6.825 | 6.847 | 597,382 | -0.08(-1.15%) |
Oct 17, 2003 | 7.034 | 7.034 | 6.905 | 6.926 | 274,989 | -0.14(-1.94%) |
Oct 16, 2003 | 7.020 | 7.092 | 7.013 | 7.063 | 390,446 | +0.04(+0.62%) |
Oct 15, 2003 | 7.013 | 7.049 | 6.998 | 7.020 | 317,818 | -0.05(-0.71%) |
Oct 14, 2003 | 7.013 | 7.128 | 6.926 | 7.071 | 421,632 | +0.07(+1.03%) |
Oct 13, 2003 | 6.883 | 7.013 | 6.854 | 6.998 | 507,151 | +0.12(+1.68%) |
Oct 10, 2003 | 6.890 | 6.912 | 6.847 | 6.883 | 324,194 | -0.04(-0.63%) |
Oct 09, 2003 | 6.941 | 6.984 | 6.854 | 6.926 | 483,588 | -0.01(-0.21%) |
Oct 08, 2003 | 6.998 | 6.998 | 6.897 | 6.941 | 359,260 | -0.04(-0.62%) |
Oct 07, 2003 | 6.991 | 6.991 | 6.919 | 6.984 | 385,318 | -0.01(-0.10%) |
Oct 06, 2003 | 6.962 | 6.991 | 6.905 | 6.991 | 194,876 | +0.04(+0.62%) |
Oct 03, 2003 | 6.962 | 7.006 | 6.883 | 6.948 | 423,295 | +0.06(+0.84%) |
Oct 02, 2003 | 6.926 | 6.962 | 6.854 | 6.890 | 691,632 | -0.12(-1.65%) |
Oct 01, 2003 | 6.941 | 6.948 | 6.912 | 7.006 | 493,429 | +0.14(+2.00%) |
Sep 30, 2003 | 6.847 | 6.869 | 6.710 | 6.869 | 374,923 | +0.02(+0.32%) |
Sep 29, 2003 | 6.767 | 6.905 | 6.695 | 6.847 | 385,318 | +0.16(+2.37%) |
Sep 26, 2003 | 6.905 | 7.034 | 6.638 | 6.688 | 905,082 | -0.42(-5.89%) |
Sep 25, 2003 | 7.128 | 7.128 | 7.092 | 7.107 | 731,550 | -0.01(-0.20%) |
Sep 24, 2003 | 7.143 | 7.172 | 7.143 | 7.121 | 583,937 | -0.06(-0.80%) |
Sep 23, 2003 | 7.179 | 7.179 | 7.107 | 7.179 | 538,059 | +0.00(+0.00%) |
Sep 22, 2003 | 7.121 | 7.200 | 7.085 | 7.179 | 655,734 | +0.00(+0.00%) |
Sep 19, 2003 | 7.121 | 7.186 | 7.078 | 7.179 | 527,803 | +0.07(+1.02%) |
Sep 18, 2003 | 7.121 | 7.128 | 7.020 | 7.107 | 779,923 | +0.02(+0.31%) |
Sep 17, 2003 | 7.143 | 7.172 | 7.099 | 7.085 | 650,467 | -0.12(-1.70%) |
Sep 16, 2003 | 7.107 | 7.208 | 7.107 | 7.208 | 488,162 | +0.10(+1.42%) |
Sep 15, 2003 | 7.179 | 7.193 | 7.107 | 7.107 | 531,268 | -0.07(-1.01%) |
Sep 12, 2003 | 7.157 | 7.229 | 7.107 | 7.179 | 681,098 | -0.03(-0.40%) |
Sep 11, 2003 | 7.215 | 7.337 | 7.128 | 7.208 | 1,122,690 | -0.01(-0.10%) |
Sep 10, 2003 | 7.107 | 7.424 | 6.710 | 7.215 | 3,119,692 | -0.39(-5.12%) |
Sep 09, 2003 | 7.749 | 7.785 | 7.576 | 7.604 | 473,886 | -0.14(-1.86%) |
Sep 08, 2003 | 7.792 | 7.814 | 7.691 | 7.749 | 494,122 | -0.08(-1.01%) |
Sep 05, 2003 | 7.792 | 7.857 | 7.720 | 7.828 | 835,503 | +0.04(+0.46%) |
Sep 04, 2003 | 7.720 | 7.936 | 7.503 | 7.792 | 460,164 | +0.04(+0.47%) |
Sep 03, 2003 | 7.640 | 7.756 | 7.612 | 7.756 | 545,128 | +0.07(+0.94%) |