Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.691 | 7.730 | 7.677 | 7.678 | 1,271,927 | -0.00(-0.04%) |
Nov 26, 2003 | 7.710 | 7.721 | 7.592 | 7.682 | 5,192,238 | -0.06(-0.81%) |
Nov 25, 2003 | 7.758 | 7.836 | 7.741 | 7.744 | 5,825,484 | -0.04(-0.46%) |
Nov 24, 2003 | 7.655 | 7.791 | 7.652 | 7.780 | 6,626,872 | +0.12(+1.61%) |
Nov 21, 2003 | 7.605 | 7.786 | 7.633 | 7.657 | 5,405,771 | +0.05(+0.68%) |
Nov 20, 2003 | 7.586 | 7.722 | 7.564 | 7.605 | 4,906,142 | -0.05(-0.63%) |
Nov 19, 2003 | 7.536 | 7.667 | 7.517 | 7.653 | 5,049,989 | +0.14(+1.89%) |
Nov 18, 2003 | 7.530 | 7.660 | 7.510 | 7.511 | 5,284,300 | -0.01(-0.12%) |
Nov 17, 2003 | 7.466 | 7.622 | 7.416 | 7.520 | 4,597,670 | -0.12(-1.60%) |
Nov 14, 2003 | 7.702 | 7.821 | 7.586 | 7.642 | 4,696,125 | -0.05(-0.69%) |
Nov 13, 2003 | 7.766 | 7.786 | 7.646 | 7.696 | 7,216,964 | -0.07(-0.91%) |
Nov 12, 2003 | 7.847 | 7.847 | 7.704 | 7.766 | 7,813,450 | -0.08(-1.04%) |
Nov 11, 2003 | 7.586 | 7.915 | 7.649 | 7.847 | 9,022,724 | +0.26(+3.44%) |
Nov 10, 2003 | 7.605 | 7.636 | 7.542 | 7.586 | 3,566,766 | -0.02(-0.25%) |
Nov 07, 2003 | 7.625 | 7.683 | 7.571 | 7.605 | 4,281,846 | +0.06(+0.75%) |
Nov 06, 2003 | 7.359 | 7.649 | 7.319 | 7.549 | 9,557,196 | +0.19(+2.57%) |
Nov 05, 2003 | 7.398 | 7.370 | 7.269 | 7.359 | 3,365,061 | -0.04(-0.55%) |
Nov 04, 2003 | 7.398 | 7.438 | 7.378 | 7.400 | 2,633,822 | -0.08(-1.07%) |
Nov 03, 2003 | 7.433 | 7.561 | 7.433 | 7.480 | 2,785,846 | +0.04(+0.57%) |
Oct 31, 2003 | 7.352 | 7.492 | 7.381 | 7.438 | 4,288,559 | +0.09(+1.17%) |
Oct 30, 2003 | 7.492 | 7.492 | 7.250 | 7.352 | 5,257,768 | -0.06(-0.84%) |
Oct 29, 2003 | 7.438 | 7.472 | 7.347 | 7.414 | 5,392,025 | -0.05(-0.71%) |
Oct 28, 2003 | 7.273 | 7.467 | 7.273 | 7.467 | 6,459,050 | +0.19(+2.67%) |
Oct 27, 2003 | 7.195 | 7.289 | 7.181 | 7.273 | 3,760,480 | +0.09(+1.26%) |
Oct 24, 2003 | 7.250 | 7.251 | 7.009 | 7.183 | 5,513,496 | -0.09(-1.25%) |
Oct 23, 2003 | 7.125 | 7.297 | 7.093 | 7.273 | 4,951,214 | +0.15(+2.09%) |
Oct 22, 2003 | 7.226 | 7.226 | 7.084 | 7.125 | 5,195,754 | -0.10(-1.41%) |
Oct 21, 2003 | 7.247 | 7.272 | 7.201 | 7.226 | 4,341,303 | -0.02(-0.28%) |
Oct 20, 2003 | 7.259 | 7.259 | 7.186 | 7.247 | 5,273,431 | -0.01(-0.17%) |
Oct 17, 2003 | 7.344 | 7.461 | 7.256 | 7.259 | 6,542,162 | -0.08(-1.15%) |
Oct 16, 2003 | 7.375 | 7.434 | 7.313 | 7.344 | 5,455,637 | -0.05(-0.72%) |
Oct 15, 2003 | 7.352 | 7.413 | 7.302 | 7.397 | 4,791,064 | +0.05(+0.72%) |
Oct 14, 2003 | 7.289 | 7.352 | 7.267 | 7.344 | 4,872,897 | +0.09(+1.19%) |
Oct 13, 2003 | 7.129 | 7.316 | 7.164 | 7.258 | 4,456,380 | +0.13(+1.80%) |
Oct 10, 2003 | 7.133 | 7.154 | 7.104 | 7.129 | 4,734,484 | -0.00(-0.04%) |
Oct 09, 2003 | 7.039 | 7.183 | 7.039 | 7.133 | 10,402,696 | +0.19(+2.70%) |
Oct 08, 2003 | 6.984 | 6.984 | 6.951 | 6.945 | 3,881,631 | -0.04(-0.54%) |
Oct 07, 2003 | 6.787 | 6.986 | 6.718 | 6.982 | 5,595,649 | +0.20(+2.88%) |
Oct 06, 2003 | 6.765 | 6.801 | 6.752 | 6.787 | 3,495,162 | +0.00(+0.07%) |
Oct 03, 2003 | 6.773 | 6.898 | 6.762 | 6.782 | 4,995,007 | +0.09(+1.31%) |
Oct 02, 2003 | 6.701 | 6.726 | 6.632 | 6.695 | 3,227,927 | +0.01(+0.16%) |
Oct 01, 2003 | 6.554 | 6.684 | 6.552 | 6.684 | 7,886,013 | +0.13(+1.98%) |
Sep 30, 2003 | 6.554 | 6.596 | 6.413 | 6.554 | 7,783,721 | +0.00(+0.00%) |
Sep 29, 2003 | 6.540 | 6.598 | 6.466 | 6.554 | 4,836,456 | +0.01(+0.22%) |
Sep 26, 2003 | 6.679 | 6.695 | 6.538 | 6.540 | 6,975,621 | -0.14(-2.04%) |
Sep 25, 2003 | 6.710 | 6.715 | 6.663 | 6.676 | 6,662,674 | -0.01(-0.12%) |
Sep 24, 2003 | 6.804 | 6.835 | 6.684 | 6.684 | 7,256,602 | -0.14(-2.02%) |
Sep 23, 2003 | 6.832 | 6.865 | 6.807 | 6.821 | 5,919,784 | -0.01(-0.16%) |
Sep 22, 2003 | 6.898 | 6.906 | 6.788 | 6.832 | 4,568,261 | -0.14(-2.00%) |
Sep 19, 2003 | 6.962 | 6.979 | 6.942 | 6.971 | 7,640,194 | +0.01(+0.09%) |
Sep 18, 2003 | 6.848 | 6.954 | 6.812 | 6.965 | 6,285,155 | +0.12(+1.71%) |
Sep 17, 2003 | 6.738 | 6.879 | 6.715 | 6.848 | 4,574,335 | +0.11(+1.62%) |
Sep 16, 2003 | 6.699 | 6.756 | 6.632 | 6.738 | 2,914,660 | +0.04(+0.58%) |
Sep 15, 2003 | 6.677 | 6.729 | 6.643 | 6.699 | 3,262,130 | +0.01(+0.09%) |
Sep 12, 2003 | 6.657 | 6.695 | 6.499 | 6.693 | 4,543,967 | +0.01(+0.19%) |
Sep 11, 2003 | 6.601 | 6.765 | 6.601 | 6.681 | 4,578,810 | +0.08(+1.14%) |
Sep 10, 2003 | 6.630 | 6.723 | 6.590 | 6.605 | 8,541,955 | -0.03(-0.49%) |
Sep 09, 2003 | 6.854 | 6.854 | 6.612 | 6.638 | 8,413,132 | -0.22(-3.15%) |
Sep 08, 2003 | 6.843 | 6.871 | 6.796 | 6.854 | 6,062,672 | -0.02(-0.25%) |
Sep 05, 2003 | 6.939 | 6.942 | 6.773 | 6.871 | 5,634,967 | -0.07(-0.97%) |
Sep 04, 2003 | 6.909 | 6.971 | 6.826 | 6.939 | 8,817,822 | -0.02(-0.34%) |
Sep 03, 2003 | 6.929 | 7.098 | 6.929 | 6.962 | 10,649,154 | +0.01(+0.16%) |