Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.269 | 8.466 | 8.269 | 8.270 | 4,475 | +0.02(+0.26%) |
Nov 26, 2003 | 8.358 | 8.397 | 7.905 | 8.248 | 11,502 | -0.03(-0.37%) |
Nov 25, 2003 | 8.112 | 8.279 | 8.112 | 8.279 | 2,590 | +0.29(+3.58%) |
Nov 24, 2003 | 7.925 | 7.992 | 7.905 | 7.992 | 6,443 | +0.11(+1.36%) |
Nov 21, 2003 | 7.885 | 7.885 | 7.885 | 7.885 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 7.710 | 8.012 | 7.688 | 7.885 | 4,214 | +0.04(+0.50%) |
Nov 19, 2003 | 7.757 | 7.944 | 7.757 | 7.846 | 1,218 | +0.05(+0.64%) |
Nov 18, 2003 | 7.639 | 7.816 | 7.600 | 7.796 | 4,854 | +0.16(+2.04%) |
Nov 17, 2003 | 7.275 | 7.640 | 7.275 | 7.640 | 304 | -0.24(-2.99%) |
Nov 14, 2003 | 7.964 | 7.964 | 7.836 | 7.875 | 609 | -0.13(-1.59%) |
Nov 13, 2003 | 8.054 | 8.054 | 7.678 | 8.002 | 2,498 | +0.15(+1.87%) |
Nov 12, 2003 | 7.984 | 8.102 | 7.856 | 7.856 | 6,865 | -0.06(-0.75%) |
Nov 11, 2003 | 7.875 | 7.915 | 7.638 | 7.915 | 3,685 | +0.27(+3.47%) |
Nov 10, 2003 | 7.600 | 7.875 | 7.600 | 7.649 | 8,459 | +0.05(+0.66%) |
Nov 07, 2003 | 7.599 | 7.599 | 7.599 | 7.599 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 7.383 | 7.599 | 7.383 | 7.599 | 2,234 | +0.22(+2.92%) |
Nov 05, 2003 | 7.404 | 7.442 | 7.324 | 7.383 | 3,352 | -0.02(-0.27%) |
Nov 04, 2003 | 7.373 | 7.462 | 7.295 | 7.403 | 3,372 | -0.02(-0.27%) |
Nov 03, 2003 | 7.413 | 7.511 | 7.275 | 7.423 | 3,067 | +0.23(+3.15%) |
Oct 31, 2003 | 7.275 | 7.275 | 7.196 | 7.196 | 1,015 | -0.11(-1.48%) |
Oct 30, 2003 | 7.304 | 7.304 | 7.304 | 7.304 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 7.550 | 7.550 | 7.304 | 7.304 | 609 | +0.07(+0.95%) |
Oct 28, 2003 | 7.580 | 7.580 | 7.235 | 7.235 | 4,266 | -0.49(-6.37%) |
Oct 27, 2003 | 7.727 | 7.728 | 7.727 | 7.728 | 711 | +0.15(+1.95%) |
Oct 24, 2003 | 7.472 | 7.580 | 7.462 | 7.580 | 5,891 | +0.06(+0.79%) |
Oct 23, 2003 | 7.432 | 7.521 | 7.373 | 7.521 | 2,844 | +0.12(+1.60%) |
Oct 22, 2003 | 7.383 | 7.542 | 7.383 | 7.403 | 1,828 | -0.13(-1.70%) |
Oct 21, 2003 | 7.344 | 7.531 | 7.344 | 7.531 | 9,244 | +0.07(+0.92%) |
Oct 20, 2003 | 7.256 | 7.472 | 7.256 | 7.462 | 8,096 | +0.00(+0.00%) |
Oct 17, 2003 | 7.462 | 7.462 | 7.462 | 7.462 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 7.383 | 7.462 | 7.354 | 7.462 | 6,406 | +0.08(+1.07%) |
Oct 15, 2003 | 7.383 | 7.383 | 7.372 | 7.383 | 6,653 | +0.08(+1.08%) |
Oct 14, 2003 | 7.383 | 7.531 | 7.304 | 7.304 | 5,944 | +0.12(+1.64%) |
Oct 13, 2003 | 7.285 | 7.285 | 7.186 | 7.186 | 711 | -0.12(-1.62%) |
Oct 10, 2003 | 7.265 | 7.432 | 7.265 | 7.304 | 2,068 | -0.10(-1.32%) |
Oct 09, 2003 | 7.255 | 7.442 | 7.255 | 7.402 | 2,975 | +0.20(+2.72%) |
Oct 08, 2003 | 7.245 | 7.432 | 7.206 | 7.206 | 914 | -0.04(-0.54%) |
Oct 07, 2003 | 7.383 | 7.383 | 7.226 | 7.245 | 2,147 | -0.24(-3.15%) |
Oct 06, 2003 | 7.482 | 7.531 | 7.196 | 7.481 | 3,453 | +0.20(+2.69%) |
Oct 03, 2003 | 7.383 | 7.383 | 7.157 | 7.285 | 4,820 | +0.10(+1.37%) |
Oct 02, 2003 | 6.999 | 7.285 | 6.999 | 7.186 | 609 | +0.01(+0.12%) |
Oct 01, 2003 | 7.334 | 7.335 | 7.137 | 7.177 | 6,229 | -0.40(-5.31%) |
Sep 30, 2003 | 7.136 | 7.580 | 7.136 | 7.580 | 11,693 | +0.58(+8.24%) |
Sep 29, 2003 | 7.127 | 7.127 | 6.999 | 7.003 | 13,612 | -0.09(-1.33%) |
Sep 26, 2003 | 7.127 | 7.127 | 7.098 | 7.098 | 3,250 | -0.04(-0.55%) |
Sep 25, 2003 | 7.029 | 7.137 | 7.029 | 7.137 | 10,442 | +0.11(+1.54%) |
Sep 24, 2003 | 7.029 | 7.029 | 7.029 | 7.029 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 7.088 | 7.088 | 6.743 | 7.029 | 101,896 | +0.03(+0.42%) |
Sep 22, 2003 | 7.058 | 7.186 | 6.941 | 6.999 | 10,463 | +0.06(+0.85%) |
Sep 19, 2003 | 7.206 | 7.206 | 6.930 | 6.940 | 4,672 | -0.05(-0.70%) |
Sep 18, 2003 | 6.940 | 7.157 | 6.940 | 6.989 | 4,977 | +0.02(+0.28%) |
Sep 17, 2003 | 6.989 | 7.098 | 6.939 | 6.970 | 2,945 | -0.02(-0.28%) |
Sep 16, 2003 | 7.088 | 7.432 | 6.871 | 6.989 | 6,124 | -0.12(-1.68%) |
Sep 15, 2003 | 7.137 | 7.137 | 6.940 | 7.108 | 14,120 | -0.01(-0.12%) |
Sep 12, 2003 | 7.127 | 7.127 | 6.999 | 7.117 | 304 | -0.02(-0.28%) |
Sep 11, 2003 | 6.939 | 7.137 | 6.939 | 7.137 | 6,094 | +0.15(+2.11%) |
Sep 10, 2003 | 6.969 | 7.089 | 6.969 | 6.989 | 1,726 | +0.02(+0.28%) |
Sep 09, 2003 | 7.068 | 7.068 | 6.961 | 6.970 | 4,571 | -0.14(-1.94%) |
Sep 08, 2003 | 7.107 | 7.255 | 7.039 | 7.107 | 12,901 | +0.00(+0.00%) |
Sep 05, 2003 | 7.235 | 7.235 | 7.107 | 7.107 | 3,656 | -0.04(-0.55%) |
Sep 04, 2003 | 7.324 | 7.324 | 7.137 | 7.147 | 5,485 | -0.24(-3.20%) |
Sep 03, 2003 | 7.433 | 7.502 | 7.235 | 7.383 | 8,736 | +0.03(+0.40%) |