Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.306 | 7.306 | 7.289 | 7.289 | 4,703 | -0.03(-0.35%) |
Nov 26, 2003 | 7.280 | 7.314 | 7.280 | 7.314 | 8,230 | +0.04(+0.58%) |
Nov 25, 2003 | 7.272 | 7.272 | 7.272 | 7.272 | 2,351 | -0.14(-1.95%) |
Nov 24, 2003 | 7.433 | 7.433 | 7.416 | 7.416 | 23,515 | -0.09(-1.13%) |
Nov 21, 2003 | 7.501 | 7.501 | 7.501 | 7.501 | 0 | +0.06(+0.80%) |
Nov 20, 2003 | 7.442 | 7.442 | 7.442 | 7.442 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 7.416 | 7.467 | 7.416 | 7.442 | 9,994 | -0.04(-0.57%) |
Nov 18, 2003 | 7.484 | 7.484 | 7.484 | 7.484 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 7.484 | 7.484 | 7.484 | 7.484 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 7.484 | 7.484 | 7.484 | 7.484 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 7.484 | 7.484 | 7.484 | 7.484 | 587 | +0.01(+0.11%) |
Nov 12, 2003 | 7.476 | 7.476 | 7.476 | 7.476 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 7.476 | 7.476 | 7.476 | 7.476 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 7.450 | 7.476 | 7.450 | 7.476 | 2,351 | +0.03(+0.34%) |
Nov 07, 2003 | 7.450 | 7.450 | 7.450 | 7.450 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 7.450 | 7.450 | 7.450 | 7.450 | 5,878 | +0.03(+0.34%) |
Nov 05, 2003 | 7.425 | 7.425 | 7.425 | 7.425 | 1,175 | -0.04(-0.57%) |
Nov 04, 2003 | 7.467 | 7.467 | 7.467 | 7.467 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 7.467 | 7.467 | 7.467 | 7.467 | 0 | +0.06(+0.80%) |
Oct 31, 2003 | 7.408 | 7.408 | 7.408 | 7.408 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 7.408 | 7.408 | 7.408 | 7.408 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 7.399 | 7.408 | 7.399 | 7.408 | 6,466 | -0.04(-0.57%) |
Oct 28, 2003 | 7.450 | 7.450 | 7.450 | 7.450 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 7.467 | 7.484 | 7.450 | 7.450 | 4,115 | -0.14(-1.90%) |
Oct 24, 2003 | 7.595 | 7.595 | 7.595 | 7.595 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 7.595 | 7.595 | 7.595 | 7.595 | 587 | +0.01(+0.11%) |
Oct 22, 2003 | 7.501 | 7.586 | 7.501 | 7.586 | 9,994 | +0.27(+3.72%) |
Oct 21, 2003 | 7.314 | 7.314 | 7.314 | 7.314 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 7.314 | 7.314 | 7.314 | 7.314 | 0 | +0.03(+0.47%) |
Oct 17, 2003 | 7.280 | 7.280 | 7.280 | 7.280 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 7.280 | 7.280 | 7.280 | 7.280 | 0 | -0.11(-1.50%) |
Oct 15, 2003 | 7.391 | 7.391 | 7.391 | 7.391 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 7.391 | 7.391 | 7.391 | 7.391 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 7.314 | 7.408 | 7.314 | 7.391 | 15,285 | +0.19(+2.60%) |
Oct 10, 2003 | 7.204 | 7.204 | 7.204 | 7.204 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 7.212 | 7.212 | 7.204 | 7.204 | 2,351 | +0.11(+1.56%) |
Oct 08, 2003 | 7.093 | 7.093 | 7.093 | 7.093 | 1,763 | +0.08(+1.09%) |
Oct 07, 2003 | 7.017 | 7.017 | 7.017 | 7.017 | 0 | +0.02(+0.24%) |
Oct 06, 2003 | 7.000 | 7.000 | 7.000 | 7.000 | 5,878 | +0.09(+1.23%) |
Oct 03, 2003 | 6.915 | 6.915 | 6.915 | 6.915 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 6.915 | 6.915 | 6.915 | 6.915 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 6.915 | 6.915 | 6.915 | 6.915 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 6.915 | 6.915 | 6.915 | 6.915 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 6.915 | 6.915 | 6.915 | 6.915 | 4,115 | -0.23(-3.21%) |
Sep 26, 2003 | 7.144 | 7.144 | 7.144 | 7.144 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 7.144 | 7.144 | 7.144 | 7.144 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 7.144 | 7.144 | 7.144 | 7.144 | 1,175 | +0.05(+0.72%) |
Sep 23, 2003 | 7.093 | 7.093 | 7.093 | 7.093 | 587 | +0.56(+8.51%) |
Sep 22, 2003 | 7.144 | 7.144 | 7.144 | 6.537 | 2,351 | +0.00(+0.00%) |
Sep 19, 2003 | 6.537 | 6.537 | 6.537 | 6.537 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 6.537 | 6.537 | 6.537 | 6.537 | 0 | +0.01(+0.08%) |
Sep 17, 2003 | 6.532 | 6.532 | 6.532 | 6.532 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 6.532 | 6.532 | 6.532 | 6.532 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 6.549 | 6.549 | 6.532 | 6.532 | 2,351 | -0.01(-0.13%) |
Sep 12, 2003 | 6.540 | 6.540 | 6.540 | 6.540 | 1,175 | +0.01(+0.13%) |
Sep 11, 2003 | 6.498 | 6.532 | 6.498 | 6.532 | 5,291 | -0.03(-0.52%) |
Sep 10, 2003 | 6.549 | 6.566 | 6.549 | 6.566 | 2,939 | +0.02(+0.26%) |
Sep 09, 2003 | 6.549 | 6.549 | 6.549 | 6.549 | 2,939 | +0.07(+1.13%) |
Sep 08, 2003 | 6.438 | 6.476 | 6.438 | 6.476 | 118,753 | +0.05(+0.85%) |
Sep 05, 2003 | 6.447 | 6.447 | 6.421 | 6.421 | 1,175 | +0.09(+1.34%) |
Sep 04, 2003 | 6.336 | 6.336 | 6.336 | 6.336 | 1,763 | +0.03(+0.54%) |
Sep 03, 2003 | 6.328 | 6.336 | 6.302 | 6.302 | 14,109 | -0.13(-1.98%) |