Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.899 | 7.899 | 7.750 | 7.805 | 6,009 | -0.09(-1.09%) |
Nov 26, 2003 | 7.922 | 7.922 | 7.891 | 7.891 | 28,641 | +0.02(+0.20%) |
Nov 25, 2003 | 7.938 | 7.938 | 7.836 | 7.876 | 11,379 | -0.11(-1.37%) |
Nov 24, 2003 | 8.040 | 8.040 | 7.977 | 7.985 | 2,301 | -0.03(-0.39%) |
Nov 21, 2003 | 7.962 | 8.016 | 7.962 | 8.016 | 3,580 | +0.15(+1.89%) |
Nov 20, 2003 | 7.821 | 7.899 | 7.821 | 7.868 | 8,311 | -0.05(-0.59%) |
Nov 19, 2003 | 7.930 | 7.969 | 7.860 | 7.915 | 132,978 | -0.02(-0.30%) |
Nov 18, 2003 | 8.079 | 8.079 | 7.868 | 7.938 | 38,870 | -0.13(-1.65%) |
Nov 17, 2003 | 8.079 | 8.079 | 8.071 | 8.071 | 5,370 | +0.00(+0.00%) |
Nov 14, 2003 | 8.071 | 8.071 | 8.071 | 8.071 | 255 | +0.02(+0.19%) |
Nov 13, 2003 | 8.055 | 8.071 | 8.024 | 8.055 | 15,087 | -0.02(-0.19%) |
Nov 12, 2003 | 8.055 | 8.087 | 8.055 | 8.071 | 9,334 | -0.02(-0.29%) |
Nov 11, 2003 | 8.079 | 8.126 | 8.079 | 8.095 | 8,183 | -0.02(-0.29%) |
Nov 10, 2003 | 8.134 | 8.134 | 8.095 | 8.118 | 8,694 | -0.04(-0.48%) |
Nov 07, 2003 | 8.095 | 8.126 | 8.095 | 8.157 | 23,527 | +0.03(+0.39%) |
Nov 06, 2003 | 7.977 | 8.141 | 7.977 | 8.126 | 22,504 | +0.13(+1.56%) |
Nov 05, 2003 | 7.516 | 8.001 | 7.578 | 8.001 | 9,078 | +0.53(+7.12%) |
Nov 04, 2003 | 7.516 | 7.516 | 7.469 | 7.469 | 6,265 | -0.01(-0.10%) |
Nov 03, 2003 | 7.469 | 7.477 | 7.477 | 7.477 | 24,198 | +0.05(+0.63%) |
Oct 31, 2003 | 7.469 | 7.500 | 7.422 | 7.430 | 142,568 | -0.03(-0.42%) |
Oct 30, 2003 | 7.414 | 7.461 | 7.414 | 7.461 | 32,477 | -0.09(-1.24%) |
Oct 29, 2003 | 7.743 | 7.743 | 7.555 | 7.555 | 101,140 | -0.19(-2.42%) |
Oct 28, 2003 | 8.165 | 8.165 | 7.743 | 7.743 | 341,013 | -0.50(-6.07%) |
Oct 27, 2003 | 8.368 | 8.368 | 8.243 | 8.243 | 4,219 | -0.09(-1.03%) |
Oct 24, 2003 | 8.173 | 8.376 | 8.173 | 8.329 | 8,055 | +0.09(+1.14%) |
Oct 23, 2003 | 8.204 | 8.243 | 8.134 | 8.235 | 24,805 | +0.07(+0.86%) |
Oct 22, 2003 | 8.110 | 8.243 | 8.110 | 8.165 | 131,572 | -0.06(-0.76%) |
Oct 21, 2003 | 8.204 | 8.290 | 8.204 | 8.227 | 9,461 | +0.08(+0.96%) |
Oct 20, 2003 | 8.095 | 8.149 | 8.095 | 8.149 | 9,206 | +0.09(+1.17%) |
Oct 17, 2003 | 8.141 | 8.141 | 8.055 | 8.055 | 13,042 | +0.02(+0.29%) |
Oct 16, 2003 | 7.977 | 7.977 | 7.977 | 8.032 | 259,948 | +0.04(+0.49%) |
Oct 15, 2003 | 7.993 | 7.993 | 7.993 | 7.993 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 7.985 | 7.993 | 7.985 | 7.993 | 1,022 | +0.02(+0.29%) |
Oct 13, 2003 | 8.016 | 8.016 | 7.962 | 7.969 | 204,966 | +0.05(+0.69%) |
Oct 10, 2003 | 8.055 | 8.055 | 7.899 | 7.915 | 15,087 | -0.06(-0.78%) |
Oct 09, 2003 | 7.805 | 8.134 | 7.805 | 7.977 | 30,687 | +0.18(+2.31%) |
Oct 08, 2003 | 7.727 | 7.805 | 7.727 | 7.797 | 1,917 | +0.05(+0.71%) |
Oct 07, 2003 | 7.703 | 7.743 | 7.703 | 7.743 | 1,534 | +0.04(+0.51%) |
Oct 06, 2003 | 7.688 | 7.703 | 7.672 | 7.703 | 8,950 | +0.01(+0.10%) |
Oct 03, 2003 | 7.625 | 7.703 | 7.610 | 7.696 | 21,097 | -0.09(-1.11%) |
Oct 02, 2003 | 7.836 | 7.868 | 7.782 | 7.782 | 41,300 | +0.03(+0.40%) |
Oct 01, 2003 | 7.758 | 7.758 | 7.743 | 7.750 | 15,087 | -0.02(-0.30%) |
Sep 30, 2003 | 7.774 | 7.774 | 7.774 | 7.774 | 255 | -0.01(-0.10%) |
Sep 29, 2003 | 7.782 | 7.782 | 7.782 | 7.782 | 1,278 | +0.04(+0.50%) |
Sep 26, 2003 | 7.664 | 7.743 | 7.664 | 7.743 | 2,940 | +0.08(+1.02%) |
Sep 25, 2003 | 7.664 | 7.664 | 7.664 | 7.664 | 3,708 | +0.00(+0.00%) |
Sep 24, 2003 | 7.664 | 7.664 | 7.664 | 7.664 | 1,662 | +0.08(+1.03%) |
Sep 23, 2003 | 7.586 | 7.586 | 7.563 | 7.586 | 3,580 | +0.00(+0.00%) |
Sep 22, 2003 | 7.508 | 7.586 | 7.508 | 7.586 | 2,429 | +0.08(+1.04%) |
Sep 19, 2003 | 7.508 | 7.508 | 7.500 | 7.508 | 19,563 | +0.09(+1.27%) |
Sep 18, 2003 | 7.438 | 7.453 | 7.414 | 7.414 | 18,156 | -0.10(-1.35%) |
Sep 17, 2003 | 7.672 | 7.672 | 7.516 | 7.516 | 11,635 | -0.27(-3.42%) |
Sep 16, 2003 | 7.782 | 7.782 | 7.782 | 7.782 | 2,557 | +0.05(+0.71%) |
Sep 15, 2003 | 7.743 | 7.758 | 7.727 | 7.727 | 6,393 | +0.02(+0.30%) |
Sep 12, 2003 | 7.664 | 7.727 | 7.664 | 7.703 | 6,904 | -0.02(-0.20%) |
Sep 11, 2003 | 7.688 | 7.782 | 7.664 | 7.719 | 83,239 | +0.05(+0.71%) |
Sep 10, 2003 | 7.664 | 7.664 | 7.664 | 7.664 | 6,776 | +0.00(+0.00%) |
Sep 09, 2003 | 7.664 | 7.703 | 7.649 | 7.664 | 17,517 | +0.04(+0.51%) |
Sep 08, 2003 | 7.782 | 7.782 | 7.610 | 7.625 | 34,139 | -0.12(-1.52%) |
Sep 05, 2003 | 7.821 | 7.821 | 7.743 | 7.743 | 7,160 | -0.02(-0.30%) |
Sep 04, 2003 | 7.821 | 7.821 | 7.743 | 7.766 | 14,192 | +0.02(+0.30%) |
Sep 03, 2003 | 7.703 | 7.782 | 7.664 | 7.743 | 13,553 | +0.08(+1.02%) |