Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.833 | 7.849 | 7.801 | 7.801 | 12,485 | -0.02(-0.20%) |
Nov 26, 2003 | 7.794 | 7.817 | 7.711 | 7.817 | 68,984 | +0.06(+0.72%) |
Nov 25, 2003 | 7.769 | 7.769 | 7.692 | 7.761 | 48,382 | -0.00(-0.04%) |
Nov 24, 2003 | 7.705 | 7.796 | 7.705 | 7.764 | 41,203 | +0.08(+1.11%) |
Nov 21, 2003 | 7.673 | 7.730 | 7.663 | 7.679 | 39,330 | +0.01(+0.08%) |
Nov 20, 2003 | 7.690 | 7.724 | 7.634 | 7.673 | 44,012 | -0.05(-0.64%) |
Nov 19, 2003 | 7.785 | 7.785 | 7.673 | 7.722 | 68,984 | -0.07(-0.84%) |
Nov 18, 2003 | 7.897 | 7.897 | 7.833 | 7.788 | 64,614 | -0.12(-1.50%) |
Nov 17, 2003 | 7.839 | 7.907 | 7.799 | 7.907 | 73,666 | -0.02(-0.28%) |
Nov 14, 2003 | 7.929 | 7.929 | 7.897 | 7.929 | 65,238 | +0.01(+0.14%) |
Nov 13, 2003 | 7.862 | 7.932 | 7.889 | 7.918 | 35,272 | +0.06(+0.71%) |
Nov 12, 2003 | 7.843 | 7.865 | 7.830 | 7.862 | 60,244 | +0.08(+1.09%) |
Nov 11, 2003 | 7.802 | 7.802 | 7.753 | 7.777 | 20,913 | -0.01(-0.14%) |
Nov 10, 2003 | 7.891 | 7.891 | 7.786 | 7.788 | 36,521 | -0.08(-1.06%) |
Nov 07, 2003 | 7.918 | 7.943 | 7.887 | 7.871 | 81,782 | -0.02(-0.26%) |
Nov 06, 2003 | 7.913 | 7.915 | 7.887 | 7.892 | 59,931 | +0.00(+0.02%) |
Nov 05, 2003 | 7.996 | 7.996 | 7.873 | 7.891 | 93,643 | -0.11(-1.38%) |
Nov 04, 2003 | 7.881 | 8.035 | 7.913 | 8.001 | 84,525 | +0.12(+1.52%) |
Nov 03, 2003 | 7.817 | 7.881 | 7.762 | 7.881 | 61,180 | +0.07(+0.92%) |
Oct 31, 2003 | 7.812 | 7.899 | 7.809 | 7.809 | 68,672 | -0.05(-0.63%) |
Oct 30, 2003 | 7.849 | 7.859 | 7.849 | 7.859 | 40,266 | +0.07(+0.88%) |
Oct 29, 2003 | 7.705 | 7.788 | 7.705 | 7.790 | 51,191 | +0.08(+0.98%) |
Oct 28, 2003 | 7.691 | 7.729 | 7.687 | 7.714 | 57,746 | +0.03(+0.35%) |
Oct 27, 2003 | 7.546 | 7.735 | 7.546 | 7.687 | 117,366 | +0.14(+1.89%) |
Oct 24, 2003 | 7.537 | 7.577 | 7.505 | 7.545 | 67,735 | +0.00(+0.04%) |
Oct 23, 2003 | 7.545 | 7.567 | 7.477 | 7.541 | 49,318 | -0.02(-0.25%) |
Oct 22, 2003 | 7.545 | 7.641 | 7.506 | 7.561 | 164,812 | +0.02(+0.21%) |
Oct 21, 2003 | 7.464 | 7.565 | 7.464 | 7.545 | 67,735 | +0.07(+0.96%) |
Oct 20, 2003 | 7.469 | 7.493 | 7.460 | 7.472 | 32,775 | -0.02(-0.26%) |
Oct 17, 2003 | 7.545 | 7.548 | 7.452 | 7.492 | 50,879 | -0.02(-0.23%) |
Oct 16, 2003 | 7.514 | 7.533 | 7.501 | 7.509 | 34,648 | -0.04(-0.51%) |
Oct 15, 2003 | 7.569 | 7.593 | 7.522 | 7.548 | 42,139 | -0.02(-0.28%) |
Oct 14, 2003 | 7.513 | 7.569 | 7.453 | 7.569 | 67,111 | +0.06(+0.75%) |
Oct 13, 2003 | 7.424 | 7.513 | 7.413 | 7.513 | 55,249 | +0.12(+1.60%) |
Oct 10, 2003 | 7.370 | 7.392 | 7.306 | 7.394 | 97,389 | -0.04(-0.52%) |
Oct 09, 2003 | 7.368 | 7.484 | 7.352 | 7.432 | 73,666 | +0.08(+1.05%) |
Oct 08, 2003 | 7.524 | 7.524 | 7.341 | 7.356 | 71,481 | -0.15(-1.99%) |
Oct 07, 2003 | 7.328 | 7.521 | 7.328 | 7.505 | 120,176 | +0.19(+2.54%) |
Oct 06, 2003 | 7.210 | 7.312 | 7.210 | 7.319 | 85,215 | +0.10(+1.38%) |
Oct 03, 2003 | 7.248 | 7.288 | 7.208 | 7.219 | 110,187 | -0.02(-0.22%) |
Oct 02, 2003 | 7.208 | 7.248 | 7.183 | 7.235 | 58,059 | -0.01(-0.18%) |
Oct 01, 2003 | 7.040 | 7.280 | 7.040 | 7.248 | 155,448 | +0.21(+3.05%) |
Sep 30, 2003 | 7.080 | 7.125 | 6.976 | 7.034 | 64,614 | -0.06(-0.88%) |
Sep 29, 2003 | 7.016 | 7.086 | 6.970 | 7.096 | 98,950 | +0.08(+1.14%) |
Sep 26, 2003 | 7.072 | 7.072 | 7.016 | 7.016 | 107,378 | -0.06(-0.86%) |
Sep 25, 2003 | 7.251 | 7.251 | 7.051 | 7.077 | 135,783 | -0.18(-2.47%) |
Sep 24, 2003 | 7.378 | 7.378 | 7.256 | 7.256 | 68,672 | -0.12(-1.67%) |
Sep 23, 2003 | 7.200 | 7.248 | 7.200 | 7.380 | 45,885 | +0.19(+2.65%) |
Sep 22, 2003 | 7.250 | 7.250 | 7.187 | 7.189 | 157,945 | -0.11(-1.47%) |
Sep 19, 2003 | 7.208 | 7.397 | 7.208 | 7.296 | 131,413 | +0.04(+0.57%) |
Sep 18, 2003 | 7.256 | 7.367 | 7.223 | 7.255 | 284,364 | +0.01(+0.13%) |
Sep 17, 2003 | 7.195 | 7.282 | 7.183 | 7.245 | 94,267 | +0.04(+0.62%) |
Sep 16, 2003 | 7.125 | 7.200 | 7.128 | 7.200 | 164,188 | +0.08(+1.06%) |
Sep 15, 2003 | 7.165 | 7.192 | 7.112 | 7.125 | 60,244 | -0.04(-0.49%) |
Sep 12, 2003 | 7.168 | 7.168 | 7.086 | 7.160 | 119,863 | -0.02(-0.22%) |
Sep 11, 2003 | 7.040 | 7.176 | 7.024 | 7.176 | 54,001 | +0.07(+0.99%) |
Sep 10, 2003 | 7.256 | 7.256 | 7.104 | 7.106 | 78,348 | -0.18(-2.51%) |
Sep 09, 2003 | 7.304 | 7.322 | 7.263 | 7.288 | 44,948 | +0.01(+0.09%) |
Sep 08, 2003 | 7.216 | 7.307 | 7.208 | 7.282 | 143,274 | +0.07(+0.91%) |
Sep 05, 2003 | 7.258 | 7.266 | 7.216 | 7.216 | 89,897 | -0.06(-0.79%) |
Sep 04, 2003 | 7.368 | 7.424 | 7.274 | 7.274 | 106,753 | -0.09(-1.18%) |
Sep 03, 2003 | 7.144 | 7.360 | 7.128 | 7.360 | 131,413 | +0.21(+2.96%) |