Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.240 | 7.250 | 7.240 | 7.243 | 8,892 | +0.01(+0.20%) |
Nov 26, 2003 | 7.229 | 7.265 | 7.213 | 7.228 | 20,520 | +0.00(+0.00%) |
Nov 25, 2003 | 7.180 | 7.228 | 7.180 | 7.228 | 32,148 | +0.08(+1.13%) |
Nov 24, 2003 | 7.050 | 7.148 | 7.050 | 7.148 | 6,840 | +0.12(+1.66%) |
Nov 21, 2003 | 7.004 | 7.031 | 7.017 | 7.031 | 12,312 | +0.03(+0.38%) |
Nov 20, 2003 | 7.004 | 7.004 | 7.004 | 7.004 | 0 | -0.02(-0.27%) |
Nov 19, 2003 | 7.031 | 7.031 | 7.023 | 7.023 | 12,312 | -0.03(-0.41%) |
Nov 18, 2003 | 7.169 | 7.169 | 7.012 | 7.053 | 7,524 | -0.03(-0.41%) |
Nov 17, 2003 | 7.074 | 7.082 | 6.997 | 7.082 | 19,152 | -0.15(-2.02%) |
Nov 14, 2003 | 7.245 | 7.245 | 7.171 | 7.228 | 2,052 | -0.10(-1.30%) |
Nov 13, 2003 | 7.323 | 7.323 | 7.323 | 7.323 | 198,363 | -0.00(-0.06%) |
Nov 12, 2003 | 7.294 | 7.327 | 7.294 | 7.327 | 12,996 | +0.11(+1.56%) |
Nov 11, 2003 | 7.248 | 7.248 | 7.186 | 7.215 | 13,680 | -0.06(-0.78%) |
Nov 10, 2003 | 7.352 | 7.383 | 7.272 | 7.272 | 218,883 | -0.16(-2.16%) |
Nov 07, 2003 | 7.433 | 7.433 | 7.433 | 7.433 | 15,048 | +0.07(+0.89%) |
Nov 06, 2003 | 7.351 | 7.367 | 7.288 | 7.367 | 19,152 | +0.14(+2.00%) |
Nov 05, 2003 | 7.308 | 7.257 | 7.222 | 7.222 | 3,420 | -0.09(-1.18%) |
Nov 04, 2003 | 7.308 | 7.308 | 7.308 | 7.308 | 8,892 | +0.03(+0.38%) |
Nov 03, 2003 | 7.281 | 7.281 | 7.281 | 7.281 | 7,524 | +0.10(+1.43%) |
Oct 31, 2003 | 7.178 | 7.178 | 7.178 | 7.178 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 7.171 | 7.178 | 7.171 | 7.178 | 43,776 | -0.04(-0.59%) |
Oct 29, 2003 | 7.202 | 7.228 | 7.202 | 7.221 | 16,416 | +0.08(+1.13%) |
Oct 28, 2003 | 7.096 | 7.140 | 7.096 | 7.140 | 25,992 | +0.21(+3.02%) |
Oct 27, 2003 | 7.010 | 7.010 | 6.931 | 6.931 | 18,468 | +0.00(+0.04%) |
Oct 24, 2003 | 6.944 | 6.944 | 6.820 | 6.928 | 23,940 | -0.04(-0.55%) |
Oct 23, 2003 | 6.981 | 7.039 | 6.966 | 6.966 | 10,944 | -0.21(-2.95%) |
Oct 22, 2003 | 7.186 | 7.186 | 7.178 | 7.178 | 15,048 | -0.10(-1.31%) |
Oct 21, 2003 | 7.244 | 7.273 | 7.244 | 7.273 | 27,360 | +0.10(+1.43%) |
Oct 20, 2003 | 7.206 | 7.206 | 7.171 | 7.171 | 19,836 | +0.01(+0.10%) |
Oct 17, 2003 | 7.199 | 7.199 | 7.164 | 7.164 | 21,888 | -0.06(-0.81%) |
Oct 16, 2003 | 7.222 | 7.222 | 7.222 | 7.222 | 684 | +0.02(+0.22%) |
Oct 15, 2003 | 7.206 | 7.206 | 7.206 | 7.206 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 7.129 | 7.206 | 7.129 | 7.206 | 25,992 | +0.04(+0.57%) |
Oct 13, 2003 | 7.237 | 7.237 | 7.164 | 7.165 | 9,576 | +0.02(+0.33%) |
Oct 10, 2003 | 7.142 | 7.142 | 7.142 | 7.142 | 2,052 | -0.04(-0.51%) |
Oct 09, 2003 | 7.133 | 7.178 | 7.133 | 7.178 | 11,628 | +0.13(+1.91%) |
Oct 08, 2003 | 7.044 | 7.044 | 7.044 | 7.044 | 12,996 | -0.01(-0.15%) |
Oct 07, 2003 | 7.054 | 7.054 | 7.054 | 7.054 | 4,788 | +0.07(+0.94%) |
Oct 06, 2003 | 6.995 | 7.038 | 6.988 | 6.988 | 10,944 | -0.01(-0.10%) |
Oct 03, 2003 | 7.003 | 7.003 | 6.995 | 6.995 | 6,840 | +0.29(+4.27%) |
Oct 02, 2003 | 6.709 | 6.709 | 6.709 | 6.709 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 6.681 | 6.709 | 6.681 | 6.709 | 6,840 | +0.04(+0.66%) |
Sep 30, 2003 | 6.615 | 6.680 | 6.608 | 6.665 | 34,884 | -0.10(-1.43%) |
Sep 29, 2003 | 6.753 | 6.776 | 6.738 | 6.762 | 12,996 | +0.12(+1.87%) |
Sep 26, 2003 | 6.661 | 6.661 | 6.637 | 6.637 | 19,836 | -0.36(-5.12%) |
Sep 25, 2003 | 6.995 | 6.995 | 6.995 | 6.995 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 6.994 | 6.995 | 6.994 | 6.995 | 4,104 | +0.10(+1.38%) |
Sep 23, 2003 | 6.957 | 6.957 | 6.900 | 6.900 | 35,568 | -0.06(-0.92%) |
Sep 22, 2003 | 6.943 | 6.965 | 6.943 | 6.965 | 15,732 | -0.05(-0.77%) |
Sep 19, 2003 | 7.012 | 7.019 | 6.988 | 7.019 | 6,156 | -0.02(-0.27%) |
Sep 18, 2003 | 7.001 | 7.038 | 7.001 | 7.038 | 80,029 | +0.05(+0.73%) |
Sep 17, 2003 | 7.015 | 7.015 | 6.946 | 6.987 | 89,605 | +0.01(+0.19%) |
Sep 16, 2003 | 6.826 | 6.974 | 6.921 | 6.974 | 86,185 | +0.13(+1.84%) |
Sep 15, 2003 | 6.892 | 6.892 | 6.835 | 6.848 | 5,472 | +0.02(+0.28%) |
Sep 12, 2003 | 6.803 | 6.829 | 6.756 | 6.829 | 12,312 | -0.03(-0.49%) |
Sep 11, 2003 | 6.839 | 6.871 | 6.710 | 6.862 | 119,017 | +0.09(+1.38%) |
Sep 10, 2003 | 6.908 | 6.908 | 6.769 | 6.769 | 11,628 | -0.20(-2.93%) |
Sep 09, 2003 | 7.089 | 7.091 | 6.974 | 6.974 | 130,646 | -0.12(-1.71%) |
Sep 08, 2003 | 7.015 | 7.098 | 7.015 | 7.095 | 20,520 | +0.14(+2.06%) |
Sep 05, 2003 | 6.988 | 7.045 | 6.915 | 6.952 | 239,403 | -0.03(-0.42%) |
Sep 04, 2003 | 6.899 | 6.988 | 6.899 | 6.981 | 21,888 | +0.05(+0.74%) |
Sep 03, 2003 | 6.922 | 6.974 | 6.915 | 6.930 | 125,173 | +0.11(+1.61%) |