Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.507 | 8.547 | 8.452 | 8.486 | 2,651 | +0.10(+1.13%) |
Nov 26, 2003 | 8.317 | 8.317 | 8.317 | 8.391 | 19,001 | +0.07(+0.90%) |
Nov 25, 2003 | 8.228 | 8.310 | 8.228 | 8.317 | 28,428 | +0.01(+0.08%) |
Nov 24, 2003 | 8.283 | 8.310 | 8.283 | 8.310 | 12,814 | +0.10(+1.16%) |
Nov 21, 2003 | 8.310 | 8.310 | 8.208 | 8.215 | 20,474 | +0.01(+0.08%) |
Nov 20, 2003 | 8.208 | 8.208 | 8.208 | 8.208 | 8,248 | -0.12(-1.39%) |
Nov 19, 2003 | 8.222 | 8.323 | 8.215 | 8.323 | 51,848 | +0.10(+1.24%) |
Nov 18, 2003 | 8.215 | 8.222 | 8.140 | 8.222 | 22,830 | +0.08(+1.00%) |
Nov 17, 2003 | 8.072 | 8.147 | 8.072 | 8.140 | 18,412 | -0.02(-0.25%) |
Nov 14, 2003 | 8.147 | 8.174 | 8.106 | 8.160 | 19,443 | +0.05(+0.59%) |
Nov 13, 2003 | 8.031 | 8.113 | 8.031 | 8.113 | 16,791 | +0.22(+2.75%) |
Nov 12, 2003 | 7.896 | 7.896 | 7.896 | 7.896 | 1,031 | +0.07(+0.95%) |
Nov 11, 2003 | 7.821 | 7.821 | 7.821 | 7.821 | 5,155 | -0.12(-1.45%) |
Nov 10, 2003 | 7.875 | 7.875 | 7.875 | 7.936 | 28,428 | +0.11(+1.39%) |
Nov 07, 2003 | 7.828 | 7.828 | 7.828 | 7.828 | 7,070 | -0.01(-0.17%) |
Nov 06, 2003 | 7.841 | 7.841 | 7.841 | 7.841 | 6,333 | -0.11(-1.37%) |
Nov 05, 2003 | 7.950 | 7.950 | 7.950 | 7.950 | 1,767 | +0.00(+0.00%) |
Nov 04, 2003 | 7.950 | 7.950 | 7.950 | 7.950 | 1,767 | +0.08(+1.04%) |
Nov 03, 2003 | 7.868 | 7.868 | 7.868 | 7.868 | 0 | +0.03(+0.35%) |
Oct 31, 2003 | 7.841 | 7.841 | 7.841 | 7.841 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 7.841 | 7.841 | 7.841 | 7.841 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 7.841 | 7.848 | 7.828 | 7.841 | 1,472 | -0.01(-0.17%) |
Oct 28, 2003 | 7.855 | 7.855 | 7.855 | 7.855 | 25,629 | +0.06(+0.78%) |
Oct 27, 2003 | 7.801 | 7.882 | 7.794 | 7.794 | 362,201 | -0.12(-1.46%) |
Oct 24, 2003 | 7.909 | 7.909 | 7.875 | 7.909 | 12,962 | +0.04(+0.52%) |
Oct 23, 2003 | 7.875 | 7.875 | 7.868 | 7.868 | 2,504 | +0.04(+0.52%) |
Oct 22, 2003 | 7.807 | 7.835 | 7.807 | 7.828 | 14,582 | +0.03(+0.35%) |
Oct 21, 2003 | 7.841 | 7.841 | 7.801 | 7.801 | 3,977 | +0.02(+0.26%) |
Oct 20, 2003 | 7.780 | 7.780 | 7.780 | 7.780 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 7.780 | 7.780 | 7.780 | 7.780 | 441 | -0.05(-0.69%) |
Oct 16, 2003 | 7.835 | 7.835 | 7.835 | 7.835 | 0 | -0.04(-0.52%) |
Oct 15, 2003 | 7.875 | 7.875 | 7.821 | 7.875 | 4,860 | +0.05(+0.69%) |
Oct 14, 2003 | 7.821 | 7.889 | 7.841 | 7.821 | 294 | +0.00(+0.00%) |
Oct 13, 2003 | 7.807 | 7.841 | 7.807 | 7.821 | 6,628 | -0.04(-0.52%) |
Oct 10, 2003 | 7.821 | 7.862 | 7.821 | 7.862 | 7,512 | +0.01(+0.17%) |
Oct 09, 2003 | 7.848 | 7.848 | 7.848 | 7.848 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 7.848 | 7.848 | 7.848 | 7.848 | 10,016 | +0.12(+1.58%) |
Oct 07, 2003 | 7.726 | 7.726 | 7.726 | 7.726 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 7.644 | 7.726 | 7.644 | 7.726 | 14,582 | +0.10(+1.25%) |
Oct 03, 2003 | 7.617 | 7.631 | 7.617 | 7.631 | 1,767 | +0.08(+1.08%) |
Oct 02, 2003 | 7.549 | 7.549 | 7.549 | 7.549 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 7.549 | 7.549 | 7.549 | 7.549 | 589 | +0.01(+0.18%) |
Sep 30, 2003 | 7.570 | 7.638 | 7.536 | 7.536 | 11,341 | +0.04(+0.54%) |
Sep 29, 2003 | 7.366 | 7.495 | 7.366 | 7.495 | 6,481 | +0.12(+1.56%) |
Sep 26, 2003 | 7.380 | 7.380 | 7.380 | 7.380 | 2,209 | -0.05(-0.73%) |
Sep 25, 2003 | 7.434 | 7.434 | 7.434 | 7.434 | 441 | -0.05(-0.64%) |
Sep 24, 2003 | 7.461 | 7.482 | 7.414 | 7.482 | 54,794 | -0.03(-0.36%) |
Sep 23, 2003 | 7.509 | 7.509 | 7.509 | 7.509 | 294 | +0.04(+0.55%) |
Sep 22, 2003 | 7.468 | 7.468 | 7.468 | 7.468 | 4,713 | -0.03(-0.45%) |
Sep 19, 2003 | 7.502 | 7.502 | 7.502 | 7.502 | 1,178 | +0.09(+1.19%) |
Sep 18, 2003 | 7.414 | 7.414 | 7.414 | 7.414 | 589 | +0.00(+0.00%) |
Sep 17, 2003 | 7.414 | 7.414 | 7.414 | 7.414 | 1,620 | +0.05(+0.65%) |
Sep 16, 2003 | 7.366 | 7.366 | 7.366 | 7.366 | 294 | -0.04(-0.55%) |
Sep 15, 2003 | 7.407 | 7.407 | 7.407 | 7.407 | 736 | -0.08(-1.09%) |
Sep 12, 2003 | 7.488 | 7.556 | 7.488 | 7.488 | 2,651 | +0.08(+1.10%) |
Sep 11, 2003 | 7.407 | 7.407 | 7.407 | 7.407 | 0 | -0.06(-0.82%) |
Sep 10, 2003 | 7.407 | 7.468 | 7.407 | 7.468 | 736 | +0.03(+0.46%) |
Sep 09, 2003 | 7.434 | 7.434 | 7.434 | 7.434 | 147 | +0.04(+0.55%) |
Sep 08, 2003 | 7.420 | 7.468 | 7.393 | 7.393 | 5,449 | +0.07(+0.93%) |
Sep 05, 2003 | 7.298 | 7.325 | 7.298 | 7.325 | 1,914 | +0.13(+1.79%) |
Sep 04, 2003 | 7.176 | 7.196 | 7.176 | 7.196 | 111,208 | +0.02(+0.28%) |
Sep 03, 2003 | 7.196 | 7.257 | 7.176 | 7.176 | 59,360 | -0.01(-0.09%) |