Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.300 | 6.790 | 6.300 | 6.700 | 403,468 | +0.22(+3.40%) |
Nov 26, 2003 | 6.320 | 6.520 | 6.280 | 6.480 | 160,820 | +0.01(+0.15%) |
Nov 25, 2003 | 6.700 | 6.800 | 6.200 | 6.470 | 426,073 | -0.24(-3.58%) |
Nov 24, 2003 | 6.180 | 6.750 | 6.140 | 6.710 | 754,758 | +0.58(+9.46%) |
Nov 21, 2003 | 6.460 | 6.470 | 5.990 | 6.130 | 1,091,721 | -0.15(-2.39%) |
Nov 20, 2003 | 6.390 | 6.650 | 6.163 | 6.280 | 351,600 | -0.05(-0.79%) |
Nov 19, 2003 | 6.050 | 6.440 | 6.030 | 6.330 | 229,298 | +0.21(+3.43%) |
Nov 18, 2003 | 6.490 | 6.650 | 6.100 | 6.120 | 260,406 | -0.37(-5.70%) |
Nov 17, 2003 | 6.410 | 6.590 | 6.270 | 6.490 | 301,669 | +0.09(+1.41%) |
Nov 14, 2003 | 7.030 | 7.190 | 6.330 | 6.400 | 602,031 | -0.64(-9.09%) |
Nov 13, 2003 | 6.910 | 7.150 | 6.910 | 7.040 | 191,180 | +0.09(+1.29%) |
Nov 12, 2003 | 7.040 | 7.150 | 6.760 | 6.950 | 391,823 | -0.02(-0.29%) |
Nov 11, 2003 | 6.940 | 7.040 | 6.620 | 6.970 | 320,217 | +0.04(+0.58%) |
Nov 10, 2003 | 7.390 | 7.391 | 6.840 | 6.930 | 373,471 | -0.38(-5.20%) |
Nov 07, 2003 | 7.436 | 7.440 | 7.120 | 7.310 | 160,600 | -0.11(-1.48%) |
Nov 06, 2003 | 7.380 | 7.430 | 7.110 | 7.420 | 280,435 | +0.04(+0.54%) |
Nov 05, 2003 | 7.320 | 7.450 | 7.140 | 7.380 | 192,458 | +0.06(+0.82%) |
Nov 04, 2003 | 7.680 | 7.730 | 7.280 | 7.320 | 210,475 | -0.12(-1.61%) |
Nov 03, 2003 | 7.300 | 7.650 | 7.260 | 7.440 | 142,158 | +0.01(+0.13%) |
Oct 31, 2003 | 7.250 | 7.790 | 7.250 | 7.430 | 284,337 | +0.11(+1.50%) |
Oct 30, 2003 | 7.480 | 7.690 | 7.320 | 7.320 | 142,975 | -0.16(-2.14%) |
Oct 29, 2003 | 7.260 | 7.500 | 7.170 | 7.480 | 168,383 | +0.02(+0.27%) |
Oct 28, 2003 | 7.436 | 7.600 | 7.200 | 7.460 | 180,323 | +0.05(+0.67%) |
Oct 27, 2003 | 7.400 | 7.600 | 7.170 | 7.410 | 156,200 | +0.21(+2.92%) |
Oct 24, 2003 | 7.220 | 7.780 | 7.100 | 7.200 | 276,400 | +0.05(+0.70%) |
Oct 23, 2003 | 7.230 | 7.390 | 7.120 | 7.150 | 274,600 | -0.11(-1.52%) |
Oct 22, 2003 | 7.810 | 7.810 | 7.230 | 7.260 | 250,100 | -0.55(-7.04%) |
Oct 21, 2003 | 7.300 | 7.890 | 7.200 | 7.810 | 204,880 | +0.46(+6.26%) |
Oct 20, 2003 | 7.400 | 7.530 | 7.150 | 7.350 | 205,901 | +0.05(+0.68%) |
Oct 17, 2003 | 7.700 | 7.750 | 7.180 | 7.300 | 176,291 | -0.36(-4.70%) |
Oct 16, 2003 | 7.700 | 7.766 | 7.550 | 7.660 | 80,968 | -0.04(-0.52%) |
Oct 15, 2003 | 8.130 | 8.210 | 7.480 | 7.700 | 204,059 | -0.42(-5.17%) |
Oct 14, 2003 | 7.960 | 8.150 | 7.880 | 8.120 | 210,388 | +0.15(+1.88%) |
Oct 13, 2003 | 7.820 | 8.140 | 7.674 | 7.970 | 130,323 | +0.16(+2.05%) |
Oct 10, 2003 | 7.800 | 8.000 | 7.470 | 7.810 | 197,907 | +0.07(+0.90%) |
Oct 09, 2003 | 7.730 | 7.970 | 7.400 | 7.740 | 200,541 | -0.01(-0.13%) |
Oct 08, 2003 | 7.890 | 7.890 | 7.550 | 7.750 | 225,284 | -0.20(-2.52%) |
Oct 07, 2003 | 7.900 | 8.000 | 7.500 | 7.950 | 207,339 | +0.00(+0.00%) |
Oct 06, 2003 | 7.890 | 7.950 | 7.600 | 7.950 | 128,463 | +0.16(+2.05%) |
Oct 03, 2003 | 7.710 | 8.000 | 7.690 | 7.790 | 214,727 | +0.00(+0.00%) |
Oct 02, 2003 | 7.510 | 7.840 | 7.510 | 7.790 | 204,060 | +0.20(+2.64%) |
Oct 01, 2003 | 7.160 | 7.630 | 7.050 | 7.590 | 247,721 | +0.45(+6.30%) |
Sep 30, 2003 | 7.345 | 7.500 | 7.000 | 7.140 | 274,721 | -0.14(-1.92%) |
Sep 29, 2003 | 7.000 | 7.500 | 7.000 | 7.280 | 206,522 | +0.28(+4.00%) |
Sep 26, 2003 | 7.630 | 7.630 | 6.990 | 7.000 | 256,707 | -0.49(-6.54%) |
Sep 25, 2003 | 7.620 | 7.990 | 7.050 | 7.490 | 381,041 | -0.09(-1.19%) |
Sep 24, 2003 | 8.050 | 8.140 | 7.580 | 7.580 | 233,785 | -0.47(-5.84%) |
Sep 23, 2003 | 7.850 | 8.150 | 7.800 | 8.050 | 219,122 | +0.18(+2.29%) |
Sep 22, 2003 | 8.500 | 8.500 | 7.840 | 7.870 | 313,228 | -0.55(-6.53%) |
Sep 19, 2003 | 8.350 | 8.520 | 7.950 | 8.420 | 240,483 | +0.26(+3.19%) |
Sep 18, 2003 | 8.260 | 8.280 | 8.110 | 8.160 | 110,965 | -0.11(-1.33%) |
Sep 17, 2003 | 8.250 | 8.510 | 8.250 | 8.270 | 154,439 | -0.05(-0.60%) |
Sep 16, 2003 | 8.200 | 8.410 | 8.030 | 8.320 | 272,074 | +0.20(+2.46%) |
Sep 15, 2003 | 8.150 | 8.600 | 8.010 | 8.120 | 393,200 | +0.23(+2.92%) |
Sep 12, 2003 | 7.680 | 7.940 | 7.580 | 7.890 | 167,700 | +0.15(+1.94%) |
Sep 11, 2003 | 7.525 | 7.800 | 7.480 | 7.740 | 164,600 | +0.20(+2.65%) |
Sep 10, 2003 | 8.060 | 8.060 | 7.400 | 7.540 | 306,000 | -0.56(-6.93%) |
Sep 09, 2003 | 8.000 | 8.150 | 7.790 | 8.101 | 216,100 | +0.11(+1.39%) |
Sep 08, 2003 | 7.469 | 8.000 | 7.420 | 7.990 | 391,400 | +0.54(+7.25%) |
Sep 05, 2003 | 7.840 | 7.840 | 7.420 | 7.450 | 127,298 | -0.39(-4.97%) |
Sep 04, 2003 | 7.490 | 7.940 | 7.480 | 7.840 | 217,100 | +0.34(+4.53%) |
Sep 03, 2003 | 7.430 | 7.600 | 7.390 | 7.500 | 298,500 | +0.10(+1.35%) |