Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.402 | 7.439 | 7.336 | 7.345 | 97,795 | -0.06(-0.76%) |
Nov 26, 2003 | 7.402 | 7.402 | 7.280 | 7.402 | 223,928 | +0.02(+0.25%) |
Nov 25, 2003 | 7.373 | 7.449 | 7.294 | 7.383 | 299,139 | -0.05(-0.69%) |
Nov 24, 2003 | 7.378 | 7.505 | 7.331 | 7.434 | 494,092 | +0.10(+1.41%) |
Nov 21, 2003 | 7.294 | 7.350 | 7.256 | 7.331 | 560,780 | +0.11(+1.56%) |
Nov 20, 2003 | 7.162 | 7.373 | 7.096 | 7.219 | 422,503 | +0.01(+0.20%) |
Nov 19, 2003 | 7.181 | 7.256 | 7.120 | 7.204 | 330,460 | +0.00(+0.00%) |
Nov 18, 2003 | 7.341 | 7.383 | 7.181 | 7.204 | 530,312 | -0.19(-2.54%) |
Nov 17, 2003 | 7.265 | 7.411 | 7.265 | 7.392 | 768,730 | +0.00(+0.00%) |
Nov 14, 2003 | 7.190 | 7.416 | 7.190 | 7.392 | 1,320,988 | +0.18(+2.47%) |
Nov 13, 2003 | 7.050 | 7.247 | 7.040 | 7.214 | 798,984 | +0.20(+2.81%) |
Nov 12, 2003 | 7.096 | 7.106 | 7.021 | 7.017 | 2,769,175 | +0.02(+0.34%) |
Nov 11, 2003 | 6.890 | 7.134 | 6.970 | 6.993 | 7,355,561 | +0.10(+1.50%) |
Nov 10, 2003 | 6.956 | 6.956 | 6.801 | 6.890 | 633,435 | -0.19(-2.65%) |
Nov 07, 2003 | 6.956 | 7.096 | 6.899 | 7.078 | 541,179 | +0.05(+0.73%) |
Nov 06, 2003 | 7.026 | 7.026 | 7.026 | 7.026 | 417,389 | -0.06(-0.80%) |
Nov 05, 2003 | 7.129 | 7.176 | 7.106 | 7.082 | 330,886 | -0.08(-1.05%) |
Nov 04, 2003 | 7.129 | 7.176 | 7.106 | 7.158 | 316,551 | +0.00(+0.07%) |
Nov 03, 2003 | 7.181 | 7.176 | 7.064 | 7.153 | 366,041 | -0.03(-0.39%) |
Oct 31, 2003 | 7.190 | 7.223 | 7.158 | 7.181 | 427,403 | -0.05(-0.65%) |
Oct 30, 2003 | 7.181 | 7.242 | 7.134 | 7.228 | 331,099 | +0.07(+0.98%) |
Oct 29, 2003 | 7.228 | 7.298 | 7.125 | 7.158 | 492,387 | -0.14(-1.93%) |
Oct 28, 2003 | 7.326 | 7.326 | 7.153 | 7.298 | 480,882 | -0.01(-0.13%) |
Oct 27, 2003 | 7.167 | 7.406 | 7.167 | 7.308 | 289,126 | +0.20(+2.77%) |
Oct 24, 2003 | 7.172 | 7.209 | 7.003 | 7.111 | 453,184 | -0.08(-1.17%) |
Oct 23, 2003 | 7.181 | 7.303 | 7.176 | 7.195 | 757,863 | -0.29(-3.89%) |
Oct 22, 2003 | 7.744 | 7.768 | 7.392 | 7.486 | 566,959 | -0.33(-4.26%) |
Oct 21, 2003 | 7.908 | 7.979 | 7.744 | 7.819 | 299,566 | -0.06(-0.72%) |
Oct 20, 2003 | 7.993 | 7.993 | 7.852 | 7.876 | 411,637 | -0.04(-0.47%) |
Oct 17, 2003 | 8.101 | 8.101 | 7.824 | 7.913 | 696,075 | -0.16(-1.98%) |
Oct 16, 2003 | 8.214 | 8.214 | 7.932 | 8.073 | 688,831 | -0.10(-1.21%) |
Oct 15, 2003 | 8.486 | 8.486 | 7.768 | 8.171 | 802,820 | -0.31(-3.71%) |
Oct 14, 2003 | 8.420 | 8.608 | 8.420 | 8.486 | 231,599 | +0.05(+0.61%) |
Oct 13, 2003 | 8.415 | 8.655 | 8.392 | 8.434 | 324,281 | +0.02(+0.22%) |
Oct 10, 2003 | 8.228 | 8.448 | 8.228 | 8.415 | 342,817 | +0.13(+1.53%) |
Oct 09, 2003 | 8.448 | 8.612 | 8.265 | 8.289 | 1,681,916 | -0.19(-2.21%) |
Oct 08, 2003 | 8.307 | 8.481 | 8.303 | 8.476 | 446,153 | +0.15(+1.75%) |
Oct 07, 2003 | 8.115 | 8.331 | 8.115 | 8.331 | 374,564 | +0.16(+2.01%) |
Oct 06, 2003 | 8.167 | 8.204 | 8.101 | 8.167 | 549,701 | -0.04(-0.46%) |
Oct 03, 2003 | 7.923 | 8.204 | 7.923 | 8.204 | 671,999 | +0.28(+3.55%) |
Oct 02, 2003 | 7.838 | 7.955 | 7.697 | 7.923 | 625,978 | -0.06(-0.71%) |
Oct 01, 2003 | 7.439 | 7.979 | 7.556 | 7.979 | 397,148 | +0.54(+7.26%) |
Sep 30, 2003 | 7.467 | 7.524 | 7.373 | 7.439 | 222,011 | -0.04(-0.50%) |
Sep 29, 2003 | 7.148 | 7.425 | 7.096 | 7.477 | 295,091 | +0.30(+4.12%) |
Sep 26, 2003 | 7.350 | 7.350 | 7.073 | 7.181 | 323,855 | -0.22(-2.92%) |
Sep 25, 2003 | 7.538 | 7.538 | 7.397 | 7.397 | 347,505 | -0.11(-1.50%) |
Sep 24, 2003 | 7.740 | 7.744 | 7.444 | 7.510 | 188,134 | -0.10(-1.30%) |
Sep 23, 2003 | 7.486 | 7.664 | 7.270 | 7.608 | 904,237 | +0.09(+1.25%) |
Sep 22, 2003 | 7.556 | 7.575 | 7.463 | 7.514 | 149,569 | -0.11(-1.48%) |
Sep 19, 2003 | 7.585 | 7.683 | 7.585 | 7.627 | 169,810 | +0.00(+0.06%) |
Sep 18, 2003 | 7.669 | 7.678 | 7.669 | 7.622 | 250,135 | -0.08(-1.04%) |
Sep 17, 2003 | 7.838 | 7.838 | 7.650 | 7.702 | 219,241 | -0.20(-2.50%) |
Sep 16, 2003 | 7.725 | 7.899 | 7.716 | 7.899 | 338,556 | +0.19(+2.50%) |
Sep 15, 2003 | 7.857 | 7.876 | 7.627 | 7.707 | 178,972 | -0.15(-1.91%) |
Sep 12, 2003 | 7.674 | 7.862 | 7.674 | 7.857 | 238,630 | +0.16(+2.07%) |
Sep 11, 2003 | 7.603 | 7.754 | 7.603 | 7.697 | 757,224 | +0.06(+0.74%) |
Sep 10, 2003 | 7.721 | 7.744 | 7.585 | 7.641 | 315,758 | -0.11(-1.39%) |
Sep 09, 2003 | 7.571 | 7.847 | 7.561 | 7.749 | 407,801 | +0.18(+2.36%) |
Sep 08, 2003 | 7.510 | 7.636 | 7.472 | 7.571 | 211,358 | +0.08(+1.13%) |
Sep 05, 2003 | 7.467 | 7.552 | 7.430 | 7.486 | 179,398 | -0.02(-0.25%) |
Sep 04, 2003 | 7.463 | 7.510 | 7.444 | 7.505 | 209,866 | +0.00(+0.00%) |
Sep 03, 2003 | 7.505 | 7.510 | 7.425 | 7.505 | 93,321 | +0.00(+0.00%) |