Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.250 | 8.250 | 8.020 | 8.020 | 300 | -0.31(-3.72%) |
Nov 26, 2003 | 8.330 | 8.330 | 8.330 | 8.330 | 800 | -0.03(-0.36%) |
Nov 25, 2003 | 8.260 | 8.480 | 8.260 | 8.360 | 1,486 | +0.06(+0.71%) |
Nov 24, 2003 | 8.260 | 8.301 | 8.260 | 8.301 | 703 | +0.00(+0.01%) |
Nov 21, 2003 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 8.320 | 8.320 | 8.272 | 8.300 | 700 | +0.00(+0.00%) |
Nov 19, 2003 | 8.410 | 8.410 | 8.300 | 8.300 | 1,000 | -0.35(-4.05%) |
Nov 18, 2003 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 8.410 | 8.650 | 8.000 | 8.650 | 1,100 | -0.10(-1.14%) |
Nov 14, 2003 | 8.750 | 8.750 | 8.750 | 8.750 | 9,696 | -0.06(-0.68%) |
Nov 13, 2003 | 8.680 | 8.810 | 8.669 | 8.810 | 3,600 | +0.06(+0.69%) |
Nov 12, 2003 | 8.060 | 8.790 | 8.060 | 8.750 | 6,550 | +0.69(+8.56%) |
Nov 11, 2003 | 8.060 | 8.060 | 8.060 | 8.060 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 7.990 | 8.060 | 7.969 | 8.060 | 800 | +0.26(+3.33%) |
Nov 07, 2003 | 7.800 | 7.800 | 7.800 | 7.800 | 1,250 | -0.17(-2.13%) |
Nov 06, 2003 | 7.970 | 7.970 | 7.970 | 7.970 | 400 | +0.11(+1.40%) |
Nov 05, 2003 | 7.969 | 7.970 | 7.850 | 7.860 | 702 | -0.12(-1.50%) |
Nov 04, 2003 | 7.290 | 7.990 | 7.290 | 7.980 | 3,900 | +1.34(+20.18%) |
Nov 03, 2003 | 6.640 | 6.640 | 6.640 | 6.640 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 6.900 | 6.930 | 6.640 | 6.640 | 2,000 | -0.20(-2.92%) |
Oct 30, 2003 | 6.840 | 6.840 | 6.840 | 6.840 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 6.830 | 6.840 | 6.830 | 6.840 | 1,600 | -0.07(-1.01%) |
Oct 28, 2003 | 6.910 | 6.910 | 6.910 | 6.910 | 500 | +0.21(+3.13%) |
Oct 27, 2003 | 6.700 | 6.700 | 6.700 | 6.700 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 6.700 | 6.700 | 6.700 | 6.700 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 6.710 | 6.710 | 6.700 | 6.700 | 1,200 | +0.00(+0.00%) |
Oct 22, 2003 | 6.800 | 6.800 | 6.660 | 6.700 | 900 | +0.05(+0.75%) |
Oct 21, 2003 | 7.080 | 7.240 | 6.560 | 6.650 | 5,600 | -0.60(-8.28%) |
Oct 20, 2003 | 7.250 | 7.250 | 7.250 | 7.250 | 1,700 | -0.01(-0.14%) |
Oct 17, 2003 | 7.260 | 7.260 | 7.260 | 7.260 | 100 | +0.16(+2.25%) |
Oct 16, 2003 | 7.650 | 7.250 | 6.910 | 7.100 | 5,300 | -0.55(-7.19%) |
Oct 15, 2003 | 7.610 | 7.650 | 7.610 | 7.650 | 1,600 | +0.43(+5.96%) |
Oct 14, 2003 | 7.200 | 7.670 | 7.200 | 7.220 | 2,300 | -0.08(-1.10%) |
Oct 13, 2003 | 7.100 | 7.860 | 7.099 | 7.300 | 1,800 | +0.27(+3.84%) |
Oct 10, 2003 | 6.920 | 7.410 | 6.800 | 7.030 | 700 | +0.04(+0.57%) |
Oct 09, 2003 | 7.070 | 7.070 | 6.940 | 6.990 | 2,410 | +0.03(+0.43%) |
Oct 08, 2003 | 6.610 | 6.960 | 6.610 | 6.960 | 42,900 | +0.06(+0.87%) |
Oct 07, 2003 | 6.802 | 6.900 | 6.800 | 6.900 | 2,300 | -0.26(-3.63%) |
Oct 06, 2003 | 7.100 | 7.160 | 6.600 | 7.160 | 2,600 | +0.11(+1.56%) |
Oct 03, 2003 | 7.050 | 7.050 | 7.050 | 7.050 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 7.010 | 7.050 | 7.000 | 7.050 | 2,172 | +0.05(+0.71%) |
Oct 01, 2003 | 7.002 | 7.002 | 7.000 | 7.000 | 300 | -0.01(-0.13%) |
Sep 30, 2003 | 7.010 | 7.010 | 7.009 | 7.009 | 528 | -0.08(-1.13%) |
Sep 29, 2003 | 7.089 | 7.089 | 7.089 | 7.089 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 6.970 | 7.089 | 6.970 | 7.089 | 472 | +0.02(+0.27%) |
Sep 25, 2003 | 7.080 | 7.080 | 7.070 | 7.070 | 600 | -0.30(-4.06%) |
Sep 24, 2003 | 7.369 | 7.369 | 7.369 | 7.369 | 1,000 | +0.00(+0.00%) |
Sep 23, 2003 | 7.369 | 7.369 | 7.369 | 7.369 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 7.290 | 7.369 | 7.290 | 7.369 | 8,300 | +0.08(+1.08%) |
Sep 19, 2003 | 7.390 | 7.390 | 7.279 | 7.290 | 1,550 | -0.07(-0.95%) |
Sep 18, 2003 | 7.360 | 7.360 | 7.360 | 7.360 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 7.360 | 7.360 | 7.360 | 7.360 | 200 | +0.00(+0.00%) |
Sep 16, 2003 | 7.350 | 7.360 | 7.350 | 7.360 | 1,200 | +0.06(+0.82%) |
Sep 15, 2003 | 7.300 | 7.300 | 7.300 | 7.300 | 100 | -0.09(-1.22%) |
Sep 12, 2003 | 7.250 | 7.400 | 7.250 | 7.390 | 5,400 | +0.14(+1.93%) |
Sep 11, 2003 | 7.380 | 7.380 | 7.250 | 7.250 | 2,400 | -0.15(-2.03%) |
Sep 10, 2003 | 7.390 | 7.400 | 7.390 | 7.400 | 2,100 | -0.05(-0.67%) |
Sep 09, 2003 | 7.450 | 7.450 | 7.450 | 7.450 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 7.480 | 7.490 | 7.450 | 7.450 | 3,400 | +0.04(+0.54%) |
Sep 05, 2003 | 7.400 | 7.500 | 7.210 | 7.410 | 8,000 | -0.06(-0.80%) |
Sep 04, 2003 | 7.190 | 7.470 | 7.190 | 7.470 | 4,200 | +0.22(+3.03%) |
Sep 03, 2003 | 7.130 | 7.250 | 7.070 | 7.250 | 8,200 | -0.03(-0.41%) |