Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.692 | 7.752 | 7.593 | 7.606 | 49,979 | -0.07(-0.95%) |
Nov 26, 2003 | 7.791 | 7.791 | 7.692 | 7.679 | 20,597 | -0.05(-0.60%) |
Nov 25, 2003 | 7.758 | 7.851 | 7.712 | 7.725 | 33,016 | -0.03(-0.43%) |
Nov 24, 2003 | 7.435 | 7.791 | 7.402 | 7.758 | 76,786 | +0.36(+4.82%) |
Nov 21, 2003 | 7.329 | 7.375 | 7.329 | 7.402 | 12,570 | +0.11(+1.54%) |
Nov 20, 2003 | 7.474 | 7.527 | 7.283 | 7.289 | 15,599 | -0.24(-3.16%) |
Nov 19, 2003 | 7.336 | 7.501 | 7.309 | 7.527 | 32,411 | +0.26(+3.54%) |
Nov 18, 2003 | 7.296 | 7.355 | 7.243 | 7.270 | 54,068 | -0.03(-0.36%) |
Nov 17, 2003 | 7.243 | 7.329 | 7.243 | 7.296 | 83,905 | +0.16(+2.22%) |
Nov 14, 2003 | 7.296 | 7.322 | 7.131 | 7.138 | 24,686 | -0.18(-2.52%) |
Nov 13, 2003 | 7.296 | 7.322 | 7.144 | 7.322 | 15,448 | +0.00(+0.00%) |
Nov 12, 2003 | 7.270 | 7.329 | 7.256 | 7.322 | 16,356 | -0.01(-0.09%) |
Nov 11, 2003 | 7.329 | 7.329 | 7.263 | 7.329 | 14,842 | +0.06(+0.82%) |
Nov 10, 2003 | 7.560 | 7.560 | 7.263 | 7.270 | 11,964 | -0.34(-4.43%) |
Nov 07, 2003 | 7.692 | 7.732 | 7.600 | 7.606 | 15,145 | -0.05(-0.69%) |
Nov 06, 2003 | 7.540 | 7.659 | 7.527 | 7.659 | 9,995 | +0.18(+2.47%) |
Nov 05, 2003 | 7.646 | 7.560 | 7.474 | 7.474 | 13,025 | -0.14(-1.82%) |
Nov 04, 2003 | 7.646 | 7.646 | 7.547 | 7.613 | 16,205 | +0.04(+0.52%) |
Nov 03, 2003 | 7.388 | 7.573 | 7.501 | 7.573 | 15,828 | +0.20(+2.78%) |
Oct 31, 2003 | 7.289 | 7.421 | 7.289 | 7.369 | 11,207 | +0.10(+1.36%) |
Oct 30, 2003 | 7.428 | 7.428 | 7.270 | 7.270 | 11,207 | -0.12(-1.61%) |
Oct 29, 2003 | 7.131 | 7.388 | 7.131 | 7.388 | 17,871 | +0.22(+3.13%) |
Oct 28, 2003 | 7.052 | 7.164 | 7.005 | 7.164 | 11,510 | +0.08(+1.12%) |
Oct 27, 2003 | 6.966 | 7.124 | 6.966 | 7.085 | 7,269 | +0.12(+1.71%) |
Oct 24, 2003 | 6.999 | 7.005 | 6.953 | 6.966 | 17,720 | -0.03(-0.47%) |
Oct 23, 2003 | 6.933 | 7.025 | 6.933 | 6.999 | 21,506 | +0.04(+0.57%) |
Oct 22, 2003 | 7.032 | 7.032 | 6.880 | 6.959 | 23,475 | -0.09(-1.31%) |
Oct 21, 2003 | 7.025 | 7.111 | 7.019 | 7.052 | 10,147 | +0.08(+1.14%) |
Oct 20, 2003 | 6.953 | 6.979 | 6.920 | 6.972 | 10,147 | +0.03(+0.48%) |
Oct 17, 2003 | 7.217 | 7.217 | 6.939 | 6.939 | 13,025 | -0.22(-3.04%) |
Oct 16, 2003 | 7.065 | 7.171 | 7.065 | 7.157 | 9,390 | -0.01(-0.18%) |
Oct 15, 2003 | 7.197 | 7.230 | 7.131 | 7.171 | 11,813 | -0.06(-0.82%) |
Oct 14, 2003 | 7.118 | 7.256 | 7.111 | 7.230 | 20,143 | +0.16(+2.24%) |
Oct 13, 2003 | 6.867 | 7.157 | 6.933 | 7.071 | 15,448 | +0.20(+2.98%) |
Oct 10, 2003 | 6.834 | 6.834 | 6.669 | 6.867 | 18,174 | +0.03(+0.39%) |
Oct 09, 2003 | 6.873 | 6.920 | 6.768 | 6.840 | 15,145 | +0.00(+0.00%) |
Oct 08, 2003 | 7.071 | 7.071 | 6.834 | 6.840 | 14,539 | -0.25(-3.54%) |
Oct 07, 2003 | 6.939 | 7.078 | 6.926 | 7.091 | 10,147 | +0.12(+1.70%) |
Oct 06, 2003 | 6.939 | 6.999 | 6.814 | 6.972 | 11,056 | -0.03(-0.47%) |
Oct 03, 2003 | 6.834 | 7.032 | 6.834 | 7.005 | 18,628 | +0.20(+3.01%) |
Oct 02, 2003 | 6.999 | 7.019 | 6.768 | 6.801 | 15,448 | -0.20(-2.83%) |
Oct 01, 2003 | 6.728 | 6.999 | 6.728 | 6.999 | 25,292 | +0.38(+5.79%) |
Sep 30, 2003 | 6.649 | 6.821 | 6.603 | 6.616 | 27,867 | -0.05(-0.79%) |
Sep 29, 2003 | 6.616 | 6.695 | 6.616 | 6.669 | 17,720 | +0.06(+0.90%) |
Sep 26, 2003 | 6.589 | 6.768 | 6.589 | 6.609 | 21,052 | -0.01(-0.10%) |
Sep 25, 2003 | 6.603 | 6.735 | 6.603 | 6.616 | 24,081 | +0.01(+0.20%) |
Sep 24, 2003 | 6.669 | 6.669 | 6.570 | 6.603 | 33,925 | -0.10(-1.48%) |
Sep 23, 2003 | 6.728 | 6.768 | 6.675 | 6.702 | 48,010 | -0.05(-0.78%) |
Sep 22, 2003 | 6.722 | 6.788 | 6.722 | 6.755 | 34,379 | +0.01(+0.10%) |
Sep 19, 2003 | 6.741 | 6.794 | 6.735 | 6.748 | 17,265 | -0.01(-0.10%) |
Sep 18, 2003 | 6.735 | 6.788 | 6.735 | 6.755 | 23,626 | +0.01(+0.20%) |
Sep 17, 2003 | 6.834 | 6.893 | 6.741 | 6.741 | 19,234 | -0.19(-2.76%) |
Sep 16, 2003 | 6.959 | 6.986 | 6.880 | 6.933 | 11,510 | -0.02(-0.28%) |
Sep 15, 2003 | 7.065 | 7.164 | 6.953 | 6.953 | 27,564 | -0.06(-0.85%) |
Sep 12, 2003 | 6.669 | 7.032 | 6.609 | 7.012 | 18,174 | +0.29(+4.32%) |
Sep 11, 2003 | 6.642 | 6.768 | 6.616 | 6.722 | 14,842 | +0.11(+1.70%) |
Sep 10, 2003 | 6.801 | 6.801 | 6.603 | 6.609 | 14,236 | -0.26(-3.75%) |
Sep 09, 2003 | 6.900 | 7.019 | 6.867 | 6.867 | 23,778 | +0.00(+0.00%) |
Sep 08, 2003 | 6.603 | 6.867 | 6.603 | 6.867 | 11,510 | +0.26(+4.00%) |
Sep 05, 2003 | 6.669 | 6.761 | 6.563 | 6.603 | 24,384 | -0.13(-1.86%) |
Sep 04, 2003 | 6.570 | 6.735 | 6.537 | 6.728 | 20,294 | +0.13(+2.00%) |
Sep 03, 2003 | 6.570 | 6.622 | 6.537 | 6.596 | 79,816 | -0.01(-0.10%) |