Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.309 | 7.309 | 7.171 | 7.177 | 21,700 | -0.11(-1.49%) |
Nov 26, 2003 | 7.257 | 7.309 | 7.143 | 7.286 | 89,074 | +0.13(+1.84%) |
Nov 25, 2003 | 7.143 | 7.314 | 7.086 | 7.154 | 155,925 | +0.01(+0.16%) |
Nov 24, 2003 | 7.114 | 7.194 | 7.063 | 7.143 | 391,824 | +0.03(+0.40%) |
Nov 21, 2003 | 6.914 | 7.137 | 6.914 | 7.114 | 129,674 | +0.14(+2.05%) |
Nov 20, 2003 | 7.086 | 7.143 | 6.897 | 6.971 | 96,599 | -0.18(-2.48%) |
Nov 19, 2003 | 7.057 | 7.166 | 6.960 | 7.149 | 63,874 | +0.14(+1.96%) |
Nov 18, 2003 | 7.280 | 7.314 | 7.011 | 7.011 | 351,924 | -0.27(-3.69%) |
Nov 17, 2003 | 7.109 | 7.286 | 7.057 | 7.280 | 304,500 | +0.02(+0.32%) |
Nov 14, 2003 | 7.200 | 7.303 | 7.189 | 7.257 | 157,500 | +0.09(+1.28%) |
Nov 13, 2003 | 7.000 | 7.286 | 7.000 | 7.166 | 731,499 | -0.14(-1.88%) |
Nov 12, 2003 | 7.011 | 7.303 | 7.011 | 7.303 | 233,974 | +0.32(+4.58%) |
Nov 11, 2003 | 7.211 | 7.211 | 6.869 | 6.983 | 249,899 | -0.17(-2.40%) |
Nov 10, 2003 | 7.103 | 7.229 | 7.103 | 7.154 | 282,275 | +0.07(+0.97%) |
Nov 07, 2003 | 7.297 | 7.297 | 7.080 | 7.086 | 516,424 | -0.10(-1.43%) |
Nov 06, 2003 | 7.143 | 7.189 | 7.120 | 7.189 | 105,174 | +0.12(+1.70%) |
Nov 05, 2003 | 7.103 | 7.114 | 6.794 | 7.069 | 243,949 | +0.22(+3.17%) |
Nov 04, 2003 | 7.103 | 7.103 | 6.777 | 6.851 | 435,574 | -0.26(-3.62%) |
Nov 03, 2003 | 7.177 | 7.177 | 7.086 | 7.109 | 98,174 | +0.11(+1.55%) |
Oct 31, 2003 | 7.057 | 7.057 | 7.011 | 7.000 | 207,899 | -0.09(-1.29%) |
Oct 30, 2003 | 7.246 | 7.246 | 7.086 | 7.091 | 99,224 | -0.15(-2.05%) |
Oct 29, 2003 | 7.143 | 7.286 | 7.120 | 7.240 | 180,074 | +0.04(+0.56%) |
Oct 28, 2003 | 7.154 | 7.240 | 7.046 | 7.200 | 166,075 | +0.09(+1.29%) |
Oct 27, 2003 | 6.983 | 7.200 | 6.983 | 7.109 | 99,049 | +0.17(+2.47%) |
Oct 24, 2003 | 7.000 | 7.000 | 6.817 | 6.937 | 381,499 | -0.09(-1.30%) |
Oct 23, 2003 | 7.086 | 7.120 | 6.857 | 7.029 | 140,175 | -0.09(-1.20%) |
Oct 22, 2003 | 7.166 | 7.166 | 7.097 | 7.114 | 114,624 | -0.03(-0.40%) |
Oct 21, 2003 | 7.200 | 7.269 | 7.137 | 7.143 | 84,000 | -0.06(-0.87%) |
Oct 20, 2003 | 7.246 | 7.286 | 7.194 | 7.206 | 160,300 | +0.02(+0.32%) |
Oct 17, 2003 | 7.120 | 7.189 | 7.034 | 7.183 | 281,575 | +0.11(+1.62%) |
Oct 16, 2003 | 7.057 | 7.103 | 7.029 | 7.069 | 250,424 | +0.01(+0.16%) |
Oct 15, 2003 | 7.120 | 7.120 | 7.029 | 7.057 | 190,049 | -0.07(-1.04%) |
Oct 14, 2003 | 7.200 | 7.246 | 7.126 | 7.131 | 248,149 | -0.13(-1.73%) |
Oct 13, 2003 | 7.154 | 7.286 | 7.200 | 7.257 | 67,725 | +0.10(+1.44%) |
Oct 10, 2003 | 7.263 | 7.263 | 7.143 | 7.154 | 323,225 | -0.06(-0.87%) |
Oct 09, 2003 | 7.297 | 7.337 | 7.154 | 7.217 | 286,650 | -0.02(-0.32%) |
Oct 08, 2003 | 7.286 | 7.314 | 7.200 | 7.240 | 367,499 | +0.01(+0.16%) |
Oct 07, 2003 | 7.297 | 7.309 | 7.131 | 7.229 | 662,725 | -0.07(-0.94%) |
Oct 06, 2003 | 7.257 | 7.349 | 7.229 | 7.297 | 136,850 | +0.10(+1.35%) |
Oct 03, 2003 | 7.251 | 7.303 | 7.143 | 7.200 | 435,049 | -0.05(-0.71%) |
Oct 02, 2003 | 7.257 | 7.303 | 7.206 | 7.251 | 280,875 | -0.17(-2.31%) |
Oct 01, 2003 | 7.309 | 7.440 | 7.303 | 7.423 | 208,774 | +0.17(+2.36%) |
Sep 30, 2003 | 7.114 | 7.309 | 7.114 | 7.251 | 515,199 | +0.11(+1.52%) |
Sep 29, 2003 | 6.971 | 7.143 | 6.971 | 7.143 | 250,949 | +0.23(+3.31%) |
Sep 26, 2003 | 7.149 | 7.149 | 6.886 | 6.914 | 837,374 | -0.23(-3.28%) |
Sep 25, 2003 | 7.286 | 7.286 | 7.200 | 7.149 | 1,054,550 | -0.13(-1.73%) |
Sep 24, 2003 | 7.200 | 7.286 | 7.189 | 7.274 | 279,650 | +0.06(+0.79%) |
Sep 23, 2003 | 7.029 | 7.217 | 7.080 | 7.217 | 239,224 | +0.19(+2.68%) |
Sep 22, 2003 | 6.949 | 7.120 | 6.949 | 7.029 | 197,224 | +0.08(+1.15%) |
Sep 19, 2003 | 6.909 | 6.920 | 6.909 | 6.949 | 443,974 | +0.05(+0.66%) |
Sep 18, 2003 | 6.851 | 6.971 | 6.817 | 6.903 | 368,724 | +0.05(+0.75%) |
Sep 17, 2003 | 6.857 | 6.863 | 6.834 | 6.851 | 291,725 | -0.03(-0.50%) |
Sep 16, 2003 | 6.857 | 6.886 | 6.857 | 6.886 | 131,600 | +0.03(+0.42%) |
Sep 15, 2003 | 6.897 | 6.977 | 6.846 | 6.857 | 150,500 | -0.04(-0.58%) |
Sep 12, 2003 | 6.954 | 6.954 | 6.800 | 6.897 | 675,150 | -0.06(-0.82%) |
Sep 11, 2003 | 6.954 | 7.040 | 6.863 | 6.954 | 419,649 | +0.07(+1.00%) |
Sep 10, 2003 | 6.840 | 6.914 | 6.783 | 6.886 | 515,374 | +0.05(+0.67%) |
Sep 09, 2003 | 6.829 | 7.000 | 6.823 | 6.840 | 372,399 | +0.01(+0.17%) |
Sep 08, 2003 | 6.771 | 6.863 | 6.771 | 6.829 | 79,800 | +0.06(+0.84%) |
Sep 05, 2003 | 6.914 | 6.971 | 6.800 | 6.771 | 114,274 | -0.11(-1.66%) |
Sep 04, 2003 | 6.771 | 6.931 | 6.771 | 6.886 | 211,049 | +0.09(+1.26%) |
Sep 03, 2003 | 6.857 | 6.943 | 6.760 | 6.800 | 285,425 | -0.05(-0.67%) |