Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.613 | 7.668 | 7.613 | 7.637 | 511,947 | -0.01(-0.09%) |
Nov 26, 2003 | 7.527 | 7.611 | 7.518 | 7.644 | 1,847,846 | +0.12(+1.53%) |
Nov 25, 2003 | 7.237 | 7.569 | 7.230 | 7.529 | 2,348,724 | +0.29(+4.04%) |
Nov 24, 2003 | 7.104 | 7.259 | 7.104 | 7.237 | 1,511,217 | +0.13(+1.77%) |
Nov 21, 2003 | 7.027 | 7.109 | 7.013 | 7.111 | 966,962 | +0.13(+1.84%) |
Nov 20, 2003 | 6.894 | 7.075 | 6.889 | 6.982 | 1,773,291 | +0.07(+0.99%) |
Nov 19, 2003 | 6.883 | 6.931 | 6.874 | 6.914 | 770,858 | +0.04(+0.61%) |
Nov 18, 2003 | 6.839 | 6.881 | 6.814 | 6.872 | 1,157,417 | +0.06(+0.88%) |
Nov 17, 2003 | 6.836 | 6.861 | 6.794 | 6.812 | 1,034,514 | -0.07(-1.03%) |
Nov 14, 2003 | 6.976 | 6.976 | 6.850 | 6.883 | 1,319,180 | -0.10(-1.49%) |
Nov 13, 2003 | 7.024 | 7.040 | 6.971 | 6.987 | 646,147 | -0.04(-0.54%) |
Nov 12, 2003 | 7.027 | 7.071 | 7.000 | 7.024 | 801,358 | +0.04(+0.63%) |
Nov 11, 2003 | 6.989 | 6.996 | 6.960 | 6.980 | 871,395 | -0.01(-0.13%) |
Nov 10, 2003 | 7.002 | 7.038 | 6.960 | 6.989 | 512,173 | +0.01(+0.19%) |
Nov 07, 2003 | 6.993 | 6.993 | 6.938 | 6.976 | 763,177 | +0.01(+0.13%) |
Nov 06, 2003 | 6.861 | 6.982 | 6.816 | 6.967 | 1,569,054 | -0.16(-2.24%) |
Nov 05, 2003 | 6.991 | 7.126 | 7.053 | 7.126 | 1,077,665 | +0.09(+1.23%) |
Nov 04, 2003 | 6.991 | 7.080 | 6.991 | 7.040 | 1,143,613 | +0.05(+0.76%) |
Nov 03, 2003 | 6.967 | 7.031 | 6.927 | 6.987 | 883,697 | +0.04(+0.64%) |
Oct 31, 2003 | 6.892 | 6.969 | 6.858 | 6.943 | 688,169 | +0.07(+1.00%) |
Oct 30, 2003 | 6.856 | 6.909 | 6.821 | 6.874 | 845,414 | +0.08(+1.17%) |
Oct 29, 2003 | 6.839 | 6.841 | 6.772 | 6.794 | 744,199 | -0.05(-0.68%) |
Oct 28, 2003 | 6.801 | 6.852 | 6.730 | 6.841 | 1,133,243 | +0.04(+0.62%) |
Oct 27, 2003 | 6.799 | 6.839 | 6.706 | 6.799 | 920,421 | +0.02(+0.26%) |
Oct 24, 2003 | 6.750 | 6.816 | 6.686 | 6.781 | 2,257,224 | +0.13(+1.96%) |
Oct 23, 2003 | 6.617 | 6.673 | 6.491 | 6.650 | 1,171,425 | +0.01(+0.20%) |
Oct 22, 2003 | 6.695 | 6.699 | 6.604 | 6.637 | 777,184 | -0.07(-1.09%) |
Oct 21, 2003 | 6.679 | 6.730 | 6.644 | 6.710 | 675,066 | -0.00(-0.03%) |
Oct 20, 2003 | 6.639 | 6.728 | 6.575 | 6.712 | 1,098,225 | +0.08(+1.27%) |
Oct 17, 2003 | 6.706 | 6.710 | 6.648 | 6.628 | 1,132,114 | -0.06(-0.96%) |
Oct 16, 2003 | 6.582 | 6.695 | 6.553 | 6.692 | 847,899 | +0.09(+1.41%) |
Oct 15, 2003 | 6.657 | 6.661 | 6.511 | 6.600 | 1,513,928 | -0.04(-0.53%) |
Oct 14, 2003 | 6.673 | 6.681 | 6.544 | 6.635 | 1,135,728 | -0.06(-0.89%) |
Oct 13, 2003 | 6.639 | 6.690 | 6.639 | 6.695 | 565,266 | +0.03(+0.47%) |
Oct 10, 2003 | 6.639 | 6.684 | 6.633 | 6.664 | 644,566 | -0.06(-0.95%) |
Oct 09, 2003 | 6.757 | 6.783 | 6.684 | 6.728 | 777,636 | -0.01(-0.13%) |
Oct 08, 2003 | 6.772 | 6.774 | 6.723 | 6.737 | 776,280 | +0.01(+0.13%) |
Oct 07, 2003 | 6.661 | 6.712 | 6.661 | 6.728 | 730,643 | +0.03(+0.46%) |
Oct 06, 2003 | 6.646 | 6.728 | 6.635 | 6.697 | 869,362 | +0.05(+0.77%) |
Oct 03, 2003 | 6.661 | 6.661 | 6.617 | 6.646 | 1,118,106 | +0.03(+0.40%) |
Oct 02, 2003 | 6.646 | 6.673 | 6.573 | 6.619 | 1,914,268 | -0.07(-1.09%) |
Oct 01, 2003 | 6.748 | 6.759 | 6.584 | 6.692 | 4,171,041 | -0.06(-0.82%) |
Sep 30, 2003 | 6.695 | 6.748 | 6.639 | 6.748 | 1,691,506 | +0.05(+0.79%) |
Sep 29, 2003 | 6.750 | 6.794 | 6.500 | 6.695 | 2,760,812 | -0.10(-1.53%) |
Sep 26, 2003 | 6.852 | 6.852 | 6.732 | 6.799 | 1,238,073 | -0.06(-0.94%) |
Sep 25, 2003 | 6.971 | 6.971 | 6.863 | 6.863 | 2,488,572 | -0.11(-1.59%) |
Sep 24, 2003 | 7.038 | 7.038 | 6.951 | 6.974 | 1,995,828 | -0.01(-0.16%) |
Sep 23, 2003 | 6.814 | 6.985 | 6.814 | 6.985 | 1,667,332 | +0.17(+2.50%) |
Sep 22, 2003 | 6.814 | 6.850 | 6.743 | 6.814 | 1,027,058 | +0.00(+0.00%) |
Sep 19, 2003 | 6.861 | 6.861 | 6.796 | 6.814 | 1,228,810 | +0.00(+0.07%) |
Sep 18, 2003 | 6.690 | 6.825 | 6.690 | 6.810 | 1,159,451 | +0.14(+2.12%) |
Sep 17, 2003 | 6.622 | 6.684 | 6.622 | 6.668 | 914,095 | +0.01(+0.13%) |
Sep 16, 2003 | 6.635 | 6.668 | 6.604 | 6.659 | 737,195 | +0.02(+0.37%) |
Sep 15, 2003 | 6.661 | 6.670 | 6.619 | 6.635 | 1,848,976 | -0.01(-0.17%) |
Sep 12, 2003 | 6.606 | 6.684 | 6.595 | 6.646 | 1,565,891 | +0.02(+0.27%) |
Sep 11, 2003 | 6.562 | 6.684 | 6.518 | 6.628 | 1,918,561 | +0.10(+1.56%) |
Sep 10, 2003 | 6.495 | 6.529 | 6.493 | 6.526 | 1,335,899 | +0.02(+0.24%) |
Sep 09, 2003 | 6.633 | 6.633 | 6.495 | 6.511 | 1,155,610 | -0.10(-1.51%) |
Sep 08, 2003 | 6.619 | 6.697 | 6.593 | 6.611 | 791,869 | +0.02(+0.23%) |
Sep 05, 2003 | 6.584 | 6.639 | 6.573 | 6.595 | 1,914,494 | +0.02(+0.27%) |
Sep 04, 2003 | 6.491 | 6.600 | 6.473 | 6.577 | 1,267,669 | +0.08(+1.16%) |
Sep 03, 2003 | 6.473 | 6.555 | 6.462 | 6.502 | 1,333,865 | +0.06(+0.93%) |