Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.138 | 8.186 | 8.128 | 8.135 | 291,379 | -0.03(-0.35%) |
Nov 26, 2003 | 8.119 | 8.176 | 8.096 | 8.163 | 842,226 | +0.10(+1.27%) |
Nov 25, 2003 | 7.965 | 8.087 | 7.965 | 8.061 | 776,107 | +0.04(+0.56%) |
Nov 24, 2003 | 7.885 | 8.032 | 7.885 | 8.016 | 687,672 | +0.10(+1.29%) |
Nov 21, 2003 | 7.927 | 7.975 | 7.847 | 7.914 | 543,963 | +0.05(+0.65%) |
Nov 20, 2003 | 7.885 | 7.901 | 7.761 | 7.863 | 336,014 | -0.03(-0.36%) |
Nov 19, 2003 | 7.825 | 7.895 | 7.783 | 7.892 | 1,139,445 | +0.08(+0.98%) |
Nov 18, 2003 | 7.793 | 7.888 | 7.793 | 7.815 | 738,981 | -0.00(-0.04%) |
Nov 17, 2003 | 7.764 | 7.818 | 7.709 | 7.818 | 609,664 | +0.01(+0.12%) |
Nov 14, 2003 | 7.761 | 7.863 | 7.761 | 7.809 | 593,604 | +0.06(+0.83%) |
Nov 13, 2003 | 7.617 | 7.786 | 7.610 | 7.745 | 671,194 | +0.11(+1.42%) |
Nov 12, 2003 | 7.569 | 7.633 | 7.530 | 7.636 | 967,371 | +0.02(+0.25%) |
Nov 11, 2003 | 7.662 | 7.671 | 7.607 | 7.617 | 652,214 | -0.02(-0.29%) |
Nov 10, 2003 | 7.630 | 7.649 | 7.566 | 7.639 | 660,974 | +0.05(+0.63%) |
Nov 07, 2003 | 7.572 | 7.620 | 7.527 | 7.591 | 1,327,788 | -0.01(-0.17%) |
Nov 06, 2003 | 7.569 | 7.604 | 7.463 | 7.604 | 1,193,466 | +0.02(+0.30%) |
Nov 05, 2003 | 7.553 | 7.591 | 7.511 | 7.582 | 1,345,726 | +0.01(+0.08%) |
Nov 04, 2003 | 7.553 | 7.601 | 7.399 | 7.575 | 3,332,439 | +0.04(+0.55%) |
Nov 03, 2003 | 7.476 | 7.578 | 7.476 | 7.534 | 582,714 | +0.10(+1.38%) |
Oct 31, 2003 | 7.399 | 7.447 | 7.390 | 7.431 | 1,198,472 | -0.04(-0.60%) |
Oct 30, 2003 | 7.447 | 7.511 | 7.435 | 7.476 | 403,384 | +0.00(+0.04%) |
Oct 29, 2003 | 7.335 | 7.521 | 7.326 | 7.473 | 736,478 | +0.06(+0.82%) |
Oct 28, 2003 | 7.438 | 7.470 | 7.383 | 7.412 | 591,101 | -0.03(-0.34%) |
Oct 27, 2003 | 7.463 | 7.492 | 7.406 | 7.438 | 403,175 | -0.03(-0.34%) |
Oct 24, 2003 | 7.438 | 7.486 | 7.355 | 7.463 | 507,671 | +0.03(+0.34%) |
Oct 23, 2003 | 7.403 | 7.447 | 7.304 | 7.438 | 1,015,343 | +0.04(+0.47%) |
Oct 22, 2003 | 7.463 | 7.479 | 7.377 | 7.403 | 509,548 | -0.09(-1.15%) |
Oct 21, 2003 | 7.527 | 7.527 | 7.479 | 7.489 | 499,537 | -0.02(-0.26%) |
Oct 20, 2003 | 7.553 | 7.572 | 7.495 | 7.508 | 661,183 | -0.06(-0.80%) |
Oct 17, 2003 | 7.550 | 7.591 | 7.473 | 7.569 | 560,232 | -0.02(-0.29%) |
Oct 16, 2003 | 7.578 | 7.594 | 7.530 | 7.591 | 432,167 | +0.03(+0.38%) |
Oct 15, 2003 | 7.607 | 7.610 | 7.518 | 7.562 | 716,872 | +0.01(+0.08%) |
Oct 14, 2003 | 7.447 | 7.578 | 7.425 | 7.556 | 517,683 | +0.09(+1.16%) |
Oct 13, 2003 | 7.486 | 7.511 | 7.406 | 7.470 | 594,438 | -0.02(-0.21%) |
Oct 10, 2003 | 7.527 | 7.556 | 7.479 | 7.486 | 496,408 | -0.01(-0.13%) |
Oct 09, 2003 | 7.505 | 7.575 | 7.486 | 7.495 | 632,191 | +0.05(+0.64%) |
Oct 08, 2003 | 7.479 | 7.508 | 7.479 | 7.447 | 1,962,065 | +0.03(+0.39%) |
Oct 07, 2003 | 7.348 | 7.447 | 7.348 | 7.419 | 770,893 | +0.07(+0.96%) |
Oct 06, 2003 | 7.176 | 7.383 | 7.160 | 7.348 | 1,125,471 | +0.14(+2.00%) |
Oct 03, 2003 | 7.115 | 7.236 | 7.096 | 7.204 | 2,011,289 | +0.05(+0.67%) |
Oct 02, 2003 | 7.157 | 7.160 | 7.121 | 7.157 | 2,187,326 | -0.04(-0.49%) |
Oct 01, 2003 | 7.195 | 7.224 | 7.166 | 7.192 | 1,535,321 | -0.04(-0.62%) |
Sep 30, 2003 | 7.358 | 7.371 | 7.236 | 7.236 | 1,142,574 | -0.08(-1.14%) |
Sep 29, 2003 | 7.220 | 7.351 | 7.217 | 7.320 | 805,725 | +0.15(+2.14%) |
Sep 26, 2003 | 7.256 | 7.272 | 7.136 | 7.166 | 931,913 | -0.12(-1.67%) |
Sep 25, 2003 | 7.358 | 7.403 | 7.288 | 7.288 | 889,364 | -0.03(-0.35%) |
Sep 24, 2003 | 7.304 | 7.358 | 7.304 | 7.313 | 1,028,066 | -0.06(-0.82%) |
Sep 23, 2003 | 7.377 | 7.463 | 7.288 | 7.374 | 934,416 | -0.00(-0.04%) |
Sep 22, 2003 | 7.323 | 7.399 | 7.294 | 7.377 | 1,127,974 | +0.04(+0.48%) |
Sep 19, 2003 | 7.431 | 7.463 | 7.335 | 7.342 | 1,916,387 | -0.05(-0.69%) |
Sep 18, 2003 | 7.176 | 7.422 | 7.176 | 7.393 | 1,750,779 | +0.24(+3.30%) |
Sep 17, 2003 | 7.144 | 7.217 | 7.144 | 7.157 | 980,928 | -0.02(-0.31%) |
Sep 16, 2003 | 7.109 | 7.188 | 7.086 | 7.179 | 1,388,484 | +0.12(+1.63%) |
Sep 15, 2003 | 7.121 | 7.128 | 7.000 | 7.064 | 1,518,635 | -0.03(-0.36%) |
Sep 12, 2003 | 7.128 | 7.128 | 6.958 | 7.089 | 2,425,311 | -0.04(-0.54%) |
Sep 11, 2003 | 7.192 | 7.192 | 7.093 | 7.128 | 1,942,042 | -0.02(-0.31%) |
Sep 10, 2003 | 7.256 | 7.259 | 7.150 | 7.150 | 1,433,536 | -0.13(-1.84%) |
Sep 09, 2003 | 7.364 | 7.393 | 7.240 | 7.284 | 1,168,646 | -0.11(-1.51%) |
Sep 08, 2003 | 7.335 | 7.412 | 7.332 | 7.396 | 885,192 | +0.07(+0.92%) |
Sep 05, 2003 | 7.335 | 7.367 | 7.236 | 7.329 | 1,361,995 | -0.00(-0.04%) |
Sep 04, 2003 | 7.288 | 7.428 | 7.275 | 7.332 | 1,726,375 | +0.07(+0.92%) |
Sep 03, 2003 | 7.224 | 7.288 | 7.192 | 7.265 | 2,698,335 | +0.03(+0.35%) |