Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.365 | 8.365 | 8.295 | 8.302 | 27,117 | -0.07(-0.84%) |
Nov 26, 2003 | 8.431 | 8.451 | 8.334 | 8.373 | 108,726 | -0.04(-0.42%) |
Nov 25, 2003 | 8.408 | 8.443 | 8.310 | 8.408 | 95,167 | -0.06(-0.69%) |
Nov 24, 2003 | 8.295 | 8.467 | 8.256 | 8.467 | 124,843 | +0.16(+1.88%) |
Nov 21, 2003 | 8.150 | 8.349 | 8.150 | 8.310 | 90,818 | +0.29(+3.66%) |
Nov 20, 2003 | 7.982 | 8.076 | 7.982 | 8.017 | 56,281 | -0.04(-0.44%) |
Nov 19, 2003 | 8.017 | 8.080 | 7.978 | 8.052 | 66,259 | +0.07(+0.88%) |
Nov 18, 2003 | 7.849 | 8.044 | 7.849 | 7.982 | 161,938 | +0.17(+2.20%) |
Nov 17, 2003 | 7.873 | 7.935 | 7.798 | 7.810 | 131,239 | -0.21(-2.58%) |
Nov 14, 2003 | 8.013 | 8.044 | 7.919 | 8.017 | 70,864 | +0.26(+3.32%) |
Nov 13, 2003 | 7.677 | 7.779 | 7.642 | 7.759 | 133,797 | +0.09(+1.12%) |
Nov 12, 2003 | 7.532 | 7.693 | 7.532 | 7.673 | 137,123 | +0.20(+2.72%) |
Nov 11, 2003 | 7.505 | 7.564 | 7.466 | 7.470 | 58,328 | -0.03(-0.42%) |
Nov 10, 2003 | 7.525 | 7.599 | 7.486 | 7.501 | 64,212 | -0.02(-0.31%) |
Nov 07, 2003 | 7.474 | 7.532 | 7.474 | 7.525 | 66,514 | +0.05(+0.63%) |
Nov 06, 2003 | 7.493 | 7.513 | 7.454 | 7.478 | 104,633 | -0.03(-0.36%) |
Nov 05, 2003 | 7.626 | 7.509 | 7.403 | 7.505 | 218,987 | -0.07(-0.98%) |
Nov 04, 2003 | 7.626 | 7.661 | 7.579 | 7.579 | 68,817 | +0.07(+0.99%) |
Nov 03, 2003 | 7.411 | 7.505 | 7.388 | 7.505 | 108,470 | +0.08(+1.05%) |
Oct 31, 2003 | 7.486 | 7.486 | 7.427 | 7.427 | 14,582 | +0.01(+0.11%) |
Oct 30, 2003 | 7.443 | 7.474 | 7.403 | 7.419 | 87,492 | -0.01(-0.16%) |
Oct 29, 2003 | 7.407 | 7.532 | 7.407 | 7.431 | 85,446 | -0.32(-4.14%) |
Oct 28, 2003 | 7.603 | 7.751 | 7.603 | 7.751 | 427,742 | -0.03(-0.40%) |
Oct 27, 2003 | 7.642 | 7.787 | 7.642 | 7.783 | 38,629 | +0.17(+2.26%) |
Oct 24, 2003 | 7.556 | 7.638 | 7.536 | 7.611 | 83,655 | +0.06(+0.78%) |
Oct 23, 2003 | 7.599 | 7.630 | 7.509 | 7.552 | 36,327 | -0.29(-3.64%) |
Oct 22, 2003 | 7.779 | 7.845 | 7.779 | 7.837 | 24,815 | +0.02(+0.30%) |
Oct 21, 2003 | 7.740 | 7.818 | 7.728 | 7.814 | 53,211 | +0.13(+1.73%) |
Oct 20, 2003 | 7.642 | 7.658 | 7.642 | 7.681 | 117,936 | -0.02(-0.20%) |
Oct 17, 2003 | 7.693 | 7.759 | 7.693 | 7.697 | 38,374 | -0.22(-2.77%) |
Oct 16, 2003 | 7.845 | 7.916 | 7.826 | 7.916 | 26,094 | +0.03(+0.35%) |
Oct 15, 2003 | 7.935 | 7.955 | 7.869 | 7.888 | 25,326 | -0.03(-0.35%) |
Oct 14, 2003 | 7.822 | 7.970 | 7.806 | 7.916 | 37,350 | +0.04(+0.50%) |
Oct 13, 2003 | 7.790 | 7.927 | 7.841 | 7.876 | 25,838 | +0.09(+1.10%) |
Oct 10, 2003 | 7.876 | 7.876 | 7.806 | 7.790 | 42,723 | -0.24(-3.02%) |
Oct 09, 2003 | 7.826 | 7.826 | 7.826 | 8.033 | 70,864 | +0.25(+3.21%) |
Oct 08, 2003 | 7.783 | 7.818 | 7.740 | 7.783 | 14,837 | -0.00(-0.05%) |
Oct 07, 2003 | 7.740 | 7.818 | 7.740 | 7.787 | 24,815 | +0.04(+0.45%) |
Oct 06, 2003 | 7.744 | 7.857 | 7.732 | 7.751 | 458,953 | -0.10(-1.24%) |
Oct 03, 2003 | 7.837 | 7.904 | 7.818 | 7.849 | 174,218 | +0.23(+3.08%) |
Oct 02, 2003 | 7.646 | 7.646 | 7.544 | 7.615 | 82,887 | -0.16(-2.11%) |
Oct 01, 2003 | 7.622 | 7.818 | 7.622 | 7.779 | 133,541 | +0.25(+3.38%) |
Sep 30, 2003 | 7.587 | 7.630 | 7.470 | 7.525 | 40,420 | -0.02(-0.26%) |
Sep 29, 2003 | 7.474 | 7.561 | 7.466 | 7.544 | 69,073 | +0.15(+2.06%) |
Sep 26, 2003 | 7.415 | 7.466 | 7.263 | 7.392 | 118,447 | -0.17(-2.22%) |
Sep 25, 2003 | 7.630 | 7.634 | 7.560 | 7.560 | 53,211 | +0.00(+0.00%) |
Sep 24, 2003 | 7.575 | 7.587 | 7.544 | 7.560 | 34,280 | -0.18(-2.32%) |
Sep 23, 2003 | 7.747 | 7.798 | 7.681 | 7.740 | 50,142 | -0.01(-0.10%) |
Sep 22, 2003 | 7.618 | 7.740 | 7.587 | 7.747 | 45,281 | +0.01(+0.15%) |
Sep 19, 2003 | 7.755 | 7.775 | 7.755 | 7.736 | 55,514 | -0.04(-0.55%) |
Sep 18, 2003 | 7.650 | 7.771 | 7.650 | 7.779 | 62,933 | +0.24(+3.16%) |
Sep 17, 2003 | 7.630 | 7.630 | 7.489 | 7.540 | 56,026 | -0.13(-1.68%) |
Sep 16, 2003 | 7.552 | 7.775 | 7.544 | 7.669 | 73,166 | +0.04(+0.46%) |
Sep 15, 2003 | 7.568 | 7.779 | 7.568 | 7.634 | 75,468 | -0.25(-3.12%) |
Sep 12, 2003 | 7.794 | 7.896 | 7.767 | 7.880 | 147,356 | +0.34(+4.46%) |
Sep 11, 2003 | 7.321 | 7.575 | 7.321 | 7.544 | 72,143 | +0.33(+4.55%) |
Sep 10, 2003 | 7.192 | 7.251 | 7.134 | 7.216 | 234,593 | +0.03(+0.44%) |
Sep 09, 2003 | 7.126 | 7.228 | 7.087 | 7.185 | 420,067 | +0.19(+2.68%) |
Sep 08, 2003 | 6.997 | 7.036 | 6.997 | 6.997 | 124,331 | +0.06(+0.85%) |
Sep 05, 2003 | 6.794 | 6.938 | 6.794 | 6.938 | 110,517 | +0.22(+3.26%) |
Sep 04, 2003 | 6.575 | 6.719 | 6.563 | 6.719 | 37,606 | +0.11(+1.72%) |
Sep 03, 2003 | 6.598 | 6.614 | 6.575 | 6.606 | 89,027 | -0.14(-2.09%) |