Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.489 | 8.489 | 8.431 | 8.484 | 681,000 | +0.04(+0.53%) |
Nov 26, 2003 | 8.524 | 8.564 | 8.389 | 8.440 | 933,600 | -0.08(-0.99%) |
Nov 25, 2003 | 8.387 | 8.544 | 8.382 | 8.524 | 1,205,400 | +0.25(+3.04%) |
Nov 24, 2003 | 8.191 | 8.302 | 8.191 | 8.273 | 1,752,300 | +0.14(+1.69%) |
Nov 21, 2003 | 8.347 | 8.142 | 7.778 | 8.136 | 4,546,500 | -0.21(-2.53%) |
Nov 20, 2003 | 8.444 | 8.451 | 8.347 | 8.347 | 904,500 | -0.13(-1.52%) |
Nov 19, 2003 | 8.533 | 8.533 | 8.436 | 8.476 | 1,201,500 | -0.06(-0.65%) |
Nov 18, 2003 | 8.627 | 8.627 | 8.531 | 8.531 | 429,600 | -0.07(-0.80%) |
Nov 17, 2003 | 8.500 | 8.613 | 8.489 | 8.600 | 597,300 | -0.07(-0.82%) |
Nov 14, 2003 | 8.667 | 8.767 | 8.667 | 8.671 | 631,500 | -0.04(-0.46%) |
Nov 13, 2003 | 8.522 | 8.731 | 8.478 | 8.711 | 1,506,000 | +0.20(+2.35%) |
Nov 12, 2003 | 8.418 | 8.553 | 8.396 | 8.511 | 1,483,800 | +0.11(+1.32%) |
Nov 11, 2003 | 8.462 | 8.444 | 8.373 | 8.400 | 1,567,800 | -0.06(-0.74%) |
Nov 10, 2003 | 8.589 | 8.589 | 8.427 | 8.462 | 2,124,000 | -0.15(-1.73%) |
Nov 07, 2003 | 8.642 | 8.644 | 8.587 | 8.611 | 866,400 | -0.00(-0.03%) |
Nov 06, 2003 | 8.567 | 8.629 | 8.553 | 8.613 | 1,485,000 | +0.06(+0.68%) |
Nov 05, 2003 | 8.564 | 8.600 | 8.527 | 8.556 | 951,000 | +0.00(+0.03%) |
Nov 04, 2003 | 8.564 | 8.604 | 8.527 | 8.553 | 1,212,300 | -0.03(-0.36%) |
Nov 03, 2003 | 7.800 | 8.622 | 8.051 | 8.584 | 4,796,700 | +0.79(+10.09%) |
Oct 31, 2003 | 7.844 | 7.844 | 7.793 | 7.798 | 500,700 | +0.02(+0.20%) |
Oct 30, 2003 | 7.856 | 7.856 | 7.731 | 7.782 | 997,200 | -0.07(-0.93%) |
Oct 29, 2003 | 7.813 | 7.942 | 7.809 | 7.856 | 717,600 | +0.04(+0.57%) |
Oct 28, 2003 | 7.907 | 7.931 | 7.807 | 7.811 | 874,800 | -0.04(-0.51%) |
Oct 27, 2003 | 7.718 | 7.889 | 7.718 | 7.851 | 948,900 | +0.21(+2.73%) |
Oct 24, 2003 | 7.733 | 7.733 | 7.607 | 7.642 | 1,050,300 | -0.07(-0.95%) |
Oct 23, 2003 | 7.600 | 7.733 | 7.600 | 7.716 | 916,200 | +0.07(+0.93%) |
Oct 22, 2003 | 7.744 | 7.744 | 7.638 | 7.644 | 749,100 | -0.14(-1.74%) |
Oct 21, 2003 | 7.624 | 7.780 | 7.596 | 7.780 | 1,097,700 | +0.17(+2.28%) |
Oct 20, 2003 | 7.569 | 7.622 | 7.558 | 7.607 | 986,100 | +0.05(+0.68%) |
Oct 17, 2003 | 7.776 | 7.776 | 7.553 | 7.556 | 1,014,600 | -0.21(-2.72%) |
Oct 16, 2003 | 7.682 | 7.767 | 7.682 | 7.767 | 1,056,300 | +0.10(+1.36%) |
Oct 15, 2003 | 7.596 | 7.716 | 7.596 | 7.662 | 1,071,600 | +0.08(+1.06%) |
Oct 14, 2003 | 7.642 | 7.644 | 7.582 | 7.582 | 883,500 | -0.06(-0.76%) |
Oct 13, 2003 | 7.544 | 7.700 | 7.600 | 7.640 | 850,800 | +0.10(+1.27%) |
Oct 10, 2003 | 7.518 | 7.593 | 7.513 | 7.544 | 515,400 | +0.02(+0.32%) |
Oct 09, 2003 | 7.467 | 7.593 | 7.467 | 7.520 | 708,300 | +0.07(+0.95%) |
Oct 08, 2003 | 7.456 | 7.456 | 7.447 | 7.449 | 753,000 | -0.04(-0.53%) |
Oct 07, 2003 | 7.489 | 7.500 | 7.471 | 7.489 | 678,300 | -0.01(-0.12%) |
Oct 06, 2003 | 7.482 | 7.533 | 7.478 | 7.498 | 698,400 | +0.01(+0.15%) |
Oct 03, 2003 | 7.356 | 7.498 | 7.356 | 7.487 | 978,900 | +0.14(+1.91%) |
Oct 02, 2003 | 7.376 | 7.420 | 7.313 | 7.347 | 1,654,500 | +0.02(+0.33%) |
Oct 01, 2003 | 7.056 | 7.356 | 7.027 | 7.322 | 2,324,400 | +0.25(+3.52%) |
Sep 30, 2003 | 7.087 | 7.089 | 6.978 | 7.073 | 2,292,000 | -0.01(-0.19%) |
Sep 29, 2003 | 7.089 | 7.093 | 7.053 | 7.087 | 1,966,500 | +0.02(+0.28%) |
Sep 26, 2003 | 7.200 | 7.229 | 7.064 | 7.067 | 1,139,100 | -0.16(-2.15%) |
Sep 25, 2003 | 7.111 | 7.264 | 7.111 | 7.222 | 1,827,900 | +0.13(+1.79%) |
Sep 24, 2003 | 7.167 | 7.200 | 7.096 | 7.096 | 881,100 | -0.09(-1.30%) |
Sep 23, 2003 | 7.044 | 7.196 | 7.078 | 7.189 | 1,228,200 | +0.14(+2.05%) |
Sep 22, 2003 | 7.082 | 7.082 | 7.044 | 7.044 | 745,500 | -0.06(-0.78%) |
Sep 19, 2003 | 7.071 | 7.122 | 7.071 | 7.100 | 1,203,900 | -0.01(-0.16%) |
Sep 18, 2003 | 7.078 | 7.111 | 7.064 | 7.111 | 1,213,500 | +0.07(+1.01%) |
Sep 17, 2003 | 6.944 | 7.082 | 6.944 | 7.040 | 1,530,300 | +0.08(+1.12%) |
Sep 16, 2003 | 6.913 | 6.976 | 6.858 | 6.962 | 427,500 | +0.06(+0.90%) |
Sep 15, 2003 | 7.022 | 7.022 | 6.889 | 6.900 | 888,900 | -0.05(-0.70%) |
Sep 12, 2003 | 6.889 | 7.000 | 6.860 | 6.949 | 889,500 | +0.03(+0.45%) |
Sep 11, 2003 | 6.833 | 6.922 | 6.813 | 6.918 | 1,159,200 | +0.05(+0.74%) |
Sep 10, 2003 | 6.900 | 6.956 | 6.867 | 6.867 | 750,300 | -0.03(-0.48%) |
Sep 09, 2003 | 6.884 | 6.987 | 6.844 | 6.900 | 1,258,200 | +0.02(+0.23%) |
Sep 08, 2003 | 6.887 | 6.909 | 6.813 | 6.884 | 831,900 | +0.01(+0.19%) |
Sep 05, 2003 | 6.867 | 6.889 | 6.824 | 6.871 | 633,600 | -0.02(-0.26%) |
Sep 04, 2003 | 6.796 | 6.909 | 6.796 | 6.889 | 2,283,600 | +0.04(+0.55%) |
Sep 03, 2003 | 6.887 | 6.887 | 6.800 | 6.851 | 1,062,600 | -0.03(-0.39%) |