Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.647 | 8.734 | 8.630 | 8.647 | 17,516 | +0.00(+0.00%) |
Nov 26, 2003 | 8.691 | 8.647 | 8.167 | 8.647 | 32,400 | +0.52(+6.46%) |
Nov 25, 2003 | 7.959 | 8.163 | 7.959 | 8.122 | 42,018 | +0.12(+1.53%) |
Nov 24, 2003 | 7.804 | 8.081 | 7.804 | 8.000 | 44,101 | +0.24(+3.05%) |
Nov 21, 2003 | 7.632 | 7.975 | 7.510 | 7.763 | 45,694 | +0.27(+3.59%) |
Nov 20, 2003 | 7.869 | 7.869 | 7.428 | 7.494 | 38,956 | -0.38(-4.77%) |
Nov 19, 2003 | 7.396 | 7.877 | 7.216 | 7.869 | 60,149 | +0.51(+6.99%) |
Nov 18, 2003 | 7.624 | 7.902 | 7.412 | 7.355 | 48,144 | -0.20(-2.59%) |
Nov 17, 2003 | 7.551 | 7.894 | 7.551 | 7.551 | 68,357 | -0.60(-7.41%) |
Nov 14, 2003 | 8.073 | 8.138 | 8.073 | 8.155 | 64,069 | +0.08(+1.01%) |
Nov 13, 2003 | 7.836 | 8.163 | 7.755 | 8.073 | 35,158 | +0.36(+4.66%) |
Nov 12, 2003 | 7.445 | 7.714 | 7.379 | 7.714 | 34,423 | +0.27(+3.62%) |
Nov 11, 2003 | 7.551 | 7.551 | 7.306 | 7.445 | 18,620 | -0.14(-1.83%) |
Nov 10, 2003 | 7.967 | 8.000 | 7.583 | 7.583 | 27,073 | -0.40(-5.01%) |
Nov 07, 2003 | 8.057 | 8.057 | 7.967 | 7.983 | 23,643 | -0.02(-0.20%) |
Nov 06, 2003 | 7.869 | 7.959 | 7.739 | 8.000 | 20,213 | +0.10(+1.24%) |
Nov 05, 2003 | 7.796 | 7.959 | 7.649 | 7.902 | 23,398 | +0.07(+0.83%) |
Nov 04, 2003 | 7.902 | 7.902 | 7.820 | 7.836 | 15,558 | +0.00(+0.00%) |
Nov 03, 2003 | 7.714 | 7.836 | 7.714 | 7.836 | 22,418 | +0.33(+4.35%) |
Oct 31, 2003 | 7.706 | 7.706 | 7.534 | 7.510 | 23,030 | -0.30(-3.87%) |
Oct 30, 2003 | 7.714 | 7.812 | 7.673 | 7.812 | 18,988 | -0.07(-0.83%) |
Oct 29, 2003 | 7.632 | 7.877 | 7.632 | 7.877 | 35,648 | +0.20(+2.66%) |
Oct 28, 2003 | 7.306 | 7.673 | 7.306 | 7.673 | 29,033 | +0.33(+4.56%) |
Oct 27, 2003 | 6.857 | 7.347 | 6.857 | 7.339 | 16,170 | +0.52(+7.66%) |
Oct 24, 2003 | 7.143 | 7.143 | 6.759 | 6.816 | 31,483 | -0.37(-5.11%) |
Oct 23, 2003 | 6.939 | 7.347 | 6.906 | 7.183 | 21,805 | +0.24(+3.53%) |
Oct 22, 2003 | 7.347 | 7.347 | 6.939 | 6.939 | 48,634 | -0.47(-6.39%) |
Oct 21, 2003 | 7.469 | 7.551 | 7.388 | 7.412 | 16,538 | -0.06(-0.77%) |
Oct 20, 2003 | 7.265 | 7.469 | 7.241 | 7.469 | 12,617 | +0.29(+3.98%) |
Oct 17, 2003 | 7.877 | 7.877 | 7.183 | 7.183 | 26,460 | -0.57(-7.37%) |
Oct 16, 2003 | 7.551 | 7.755 | 7.551 | 7.755 | 13,107 | +0.16(+2.15%) |
Oct 15, 2003 | 7.714 | 7.885 | 7.632 | 7.592 | 25,235 | -0.12(-1.59%) |
Oct 14, 2003 | 7.551 | 7.755 | 7.551 | 7.714 | 33,933 | +0.16(+2.16%) |
Oct 13, 2003 | 7.298 | 7.298 | 7.298 | 7.551 | 25,113 | +0.29(+4.05%) |
Oct 10, 2003 | 7.020 | 7.265 | 7.020 | 7.257 | 30,381 | +0.32(+4.59%) |
Oct 09, 2003 | 7.265 | 7.347 | 6.898 | 6.939 | 39,446 | -0.24(-3.41%) |
Oct 08, 2003 | 7.428 | 7.428 | 7.183 | 7.183 | 19,110 | -0.37(-4.86%) |
Oct 07, 2003 | 7.339 | 7.551 | 7.339 | 7.551 | 17,640 | +0.04(+0.54%) |
Oct 06, 2003 | 7.494 | 7.510 | 7.396 | 7.510 | 24,990 | +0.02(+0.22%) |
Oct 03, 2003 | 7.436 | 7.551 | 7.428 | 7.494 | 25,848 | +0.14(+1.89%) |
Oct 02, 2003 | 7.061 | 7.355 | 6.947 | 7.355 | 33,688 | -0.32(-4.15%) |
Oct 01, 2003 | 6.612 | 7.673 | 6.612 | 7.673 | 62,109 | +1.10(+16.77%) |
Sep 30, 2003 | 6.816 | 6.881 | 6.449 | 6.571 | 25,480 | -0.26(-3.82%) |
Sep 29, 2003 | 6.636 | 6.841 | 6.351 | 6.832 | 34,913 | +0.20(+3.08%) |
Sep 26, 2003 | 6.767 | 6.979 | 6.612 | 6.628 | 31,361 | -0.22(-3.22%) |
Sep 25, 2003 | 6.906 | 7.102 | 6.816 | 6.849 | 39,813 | -0.13(-1.87%) |
Sep 24, 2003 | 7.224 | 7.249 | 6.939 | 6.979 | 31,851 | -0.29(-3.93%) |
Sep 23, 2003 | 6.939 | 7.265 | 6.939 | 7.265 | 20,948 | +0.33(+4.71%) |
Sep 22, 2003 | 6.898 | 7.102 | 6.775 | 6.939 | 25,725 | -0.15(-2.07%) |
Sep 19, 2003 | 6.955 | 7.134 | 6.939 | 7.085 | 22,050 | +0.26(+3.83%) |
Sep 18, 2003 | 6.841 | 6.930 | 6.743 | 6.824 | 30,871 | -0.02(-0.24%) |
Sep 17, 2003 | 7.265 | 7.322 | 6.816 | 6.841 | 46,061 | -0.51(-6.89%) |
Sep 16, 2003 | 6.857 | 7.347 | 6.898 | 7.347 | 26,460 | +0.49(+7.14%) |
Sep 15, 2003 | 7.339 | 7.347 | 6.857 | 6.857 | 21,315 | -0.48(-6.56%) |
Sep 12, 2003 | 6.979 | 7.347 | 6.841 | 7.339 | 18,988 | +0.32(+4.53%) |
Sep 11, 2003 | 6.979 | 7.053 | 6.783 | 7.020 | 17,273 | +0.12(+1.78%) |
Sep 10, 2003 | 6.734 | 7.102 | 6.620 | 6.898 | 43,366 | +0.11(+1.56%) |
Sep 09, 2003 | 7.102 | 7.102 | 6.775 | 6.792 | 21,805 | -0.21(-3.03%) |
Sep 08, 2003 | 7.061 | 7.265 | 6.636 | 7.004 | 28,053 | -0.02(-0.23%) |
Sep 05, 2003 | 7.469 | 7.469 | 6.939 | 7.020 | 21,560 | -0.45(-6.01%) |
Sep 04, 2003 | 7.551 | 7.592 | 7.388 | 7.469 | 20,948 | -0.08(-1.08%) |
Sep 03, 2003 | 7.551 | 7.877 | 7.518 | 7.551 | 27,930 | -0.08(-1.07%) |