Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.333 | 7.364 | 7.147 | 7.273 | 7,400 | +0.11(+1.51%) |
Nov 26, 2003 | 7.061 | 7.329 | 7.018 | 7.165 | 21,853 | +0.23(+3.37%) |
Nov 25, 2003 | 7.204 | 7.204 | 6.910 | 6.931 | 70,073 | -0.33(-4.52%) |
Nov 24, 2003 | 7.264 | 7.480 | 7.182 | 7.259 | 45,338 | +0.10(+1.44%) |
Nov 21, 2003 | 6.897 | 7.156 | 6.897 | 7.156 | 23,614 | +0.26(+3.76%) |
Nov 20, 2003 | 7.065 | 7.070 | 6.897 | 6.897 | 22,713 | -0.21(-2.92%) |
Nov 19, 2003 | 7.026 | 7.139 | 6.962 | 7.104 | 23,956 | +0.10(+1.36%) |
Nov 18, 2003 | 7.256 | 7.264 | 6.983 | 7.009 | 18,052 | -0.13(-1.82%) |
Nov 17, 2003 | 7.026 | 7.295 | 6.983 | 7.139 | 35,336 | +0.10(+1.48%) |
Nov 14, 2003 | 7.420 | 7.589 | 7.031 | 7.035 | 63,614 | -0.38(-5.13%) |
Nov 13, 2003 | 7.398 | 7.662 | 7.398 | 7.416 | 19,841 | -0.16(-2.06%) |
Nov 12, 2003 | 7.511 | 8.038 | 7.416 | 7.571 | 105,400 | +0.19(+2.52%) |
Nov 11, 2003 | 7.489 | 7.489 | 7.346 | 7.385 | 33,546 | -0.17(-2.23%) |
Nov 10, 2003 | 7.697 | 7.740 | 7.524 | 7.554 | 68,141 | -0.12(-1.58%) |
Nov 07, 2003 | 7.576 | 7.783 | 7.372 | 7.675 | 64,902 | +0.11(+1.43%) |
Nov 06, 2003 | 7.472 | 7.567 | 7.316 | 7.567 | 14,665 | +0.09(+1.16%) |
Nov 05, 2003 | 7.346 | 7.662 | 7.165 | 7.480 | 39,906 | +0.19(+2.61%) |
Nov 04, 2003 | 7.243 | 7.398 | 7.135 | 7.290 | 43,622 | +0.13(+1.87%) |
Nov 03, 2003 | 7.247 | 7.800 | 7.165 | 7.156 | 59,587 | -0.08(-1.08%) |
Oct 31, 2003 | 7.697 | 7.805 | 7.234 | 7.234 | 49,242 | -0.34(-4.45%) |
Oct 30, 2003 | 7.424 | 7.589 | 7.212 | 7.571 | 25,902 | +0.15(+1.98%) |
Oct 29, 2003 | 7.031 | 7.459 | 6.940 | 7.424 | 31,216 | +0.04(+0.53%) |
Oct 28, 2003 | 7.074 | 7.385 | 6.949 | 7.385 | 50,679 | +0.35(+4.91%) |
Oct 27, 2003 | 6.979 | 7.070 | 6.732 | 7.039 | 34,228 | +0.12(+1.69%) |
Oct 24, 2003 | 7.260 | 7.260 | 6.361 | 6.923 | 105,767 | -0.29(-4.02%) |
Oct 23, 2003 | 6.974 | 7.459 | 6.944 | 7.212 | 127,044 | +0.23(+3.28%) |
Oct 22, 2003 | 7.013 | 7.130 | 6.940 | 6.984 | 57,971 | +0.04(+0.64%) |
Oct 21, 2003 | 6.996 | 7.026 | 6.914 | 6.939 | 41,016 | +0.04(+0.62%) |
Oct 20, 2003 | 6.642 | 7.057 | 6.642 | 6.897 | 45,242 | +0.23(+3.50%) |
Oct 17, 2003 | 6.979 | 6.979 | 6.629 | 6.663 | 32,458 | -0.01(-0.13%) |
Oct 16, 2003 | 6.607 | 6.745 | 6.642 | 6.672 | 26,196 | +0.06(+0.98%) |
Oct 15, 2003 | 6.624 | 6.832 | 6.588 | 6.607 | 34,672 | +0.09(+1.33%) |
Oct 14, 2003 | 6.326 | 6.845 | 6.326 | 6.520 | 181,299 | +0.24(+3.79%) |
Oct 13, 2003 | 5.967 | 6.283 | 5.898 | 6.283 | 29,685 | +0.32(+5.44%) |
Oct 10, 2003 | 6.097 | 6.140 | 5.907 | 5.958 | 41,118 | -0.10(-1.57%) |
Oct 09, 2003 | 5.976 | 6.054 | 5.976 | 6.054 | 21,122 | +0.04(+0.71%) |
Oct 08, 2003 | 6.054 | 6.054 | 6.006 | 6.011 | 16,779 | -0.12(-2.04%) |
Oct 07, 2003 | 6.136 | 6.140 | 5.989 | 6.136 | 20,143 | -0.00(-0.07%) |
Oct 06, 2003 | 6.118 | 6.140 | 6.058 | 6.140 | 8,407 | +0.00(+0.00%) |
Oct 03, 2003 | 5.967 | 6.140 | 5.950 | 6.140 | 13,259 | +0.19(+3.12%) |
Oct 02, 2003 | 6.028 | 6.239 | 5.954 | 5.954 | 28,080 | -0.16(-2.69%) |
Oct 01, 2003 | 5.790 | 6.123 | 5.738 | 6.118 | 18,856 | +0.39(+6.79%) |
Sep 30, 2003 | 5.669 | 5.881 | 5.669 | 5.729 | 38,973 | -0.05(-0.82%) |
Sep 29, 2003 | 5.785 | 5.837 | 5.435 | 5.777 | 26,263 | -0.06(-1.04%) |
Sep 26, 2003 | 5.954 | 6.049 | 5.837 | 5.837 | 29,473 | -0.15(-2.53%) |
Sep 25, 2003 | 6.045 | 6.226 | 5.989 | 5.989 | 41,224 | -0.16(-2.67%) |
Sep 24, 2003 | 6.248 | 6.270 | 6.153 | 6.153 | 29,607 | -0.10(-1.52%) |
Sep 23, 2003 | 6.045 | 6.261 | 6.045 | 6.248 | 8,126 | +0.10(+1.69%) |
Sep 22, 2003 | 6.002 | 6.278 | 5.997 | 6.144 | 28,082 | +0.05(+0.78%) |
Sep 19, 2003 | 5.911 | 6.144 | 5.911 | 6.097 | 35,406 | +0.09(+1.44%) |
Sep 18, 2003 | 5.945 | 6.019 | 5.898 | 6.010 | 5,922 | +0.06(+1.09%) |
Sep 17, 2003 | 5.984 | 6.019 | 5.941 | 5.945 | 9,495 | -0.04(-0.65%) |
Sep 16, 2003 | 5.911 | 6.092 | 5.902 | 5.984 | 14,600 | +0.02(+0.29%) |
Sep 15, 2003 | 5.984 | 6.140 | 5.967 | 5.967 | 20,660 | -0.15(-2.47%) |
Sep 12, 2003 | 6.058 | 6.118 | 5.976 | 6.118 | 16,034 | +0.03(+0.50%) |
Sep 11, 2003 | 5.967 | 6.149 | 5.967 | 6.088 | 45,329 | -0.13(-2.02%) |
Sep 10, 2003 | 6.386 | 6.399 | 6.183 | 6.213 | 51,804 | -0.09(-1.44%) |
Sep 09, 2003 | 6.032 | 6.335 | 6.032 | 6.304 | 17,114 | +0.13(+2.10%) |
Sep 08, 2003 | 6.023 | 6.175 | 6.010 | 6.175 | 16,959 | +0.14(+2.37%) |
Sep 05, 2003 | 6.183 | 6.183 | 6.028 | 6.032 | 15,572 | -0.13(-2.11%) |
Sep 04, 2003 | 6.201 | 6.201 | 6.049 | 6.162 | 30,373 | +0.03(+0.49%) |
Sep 03, 2003 | 5.924 | 6.153 | 5.902 | 6.131 | 39,161 | +0.03(+0.57%) |