Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.855 | 7.855 | 7.765 | 7.765 | 6,525 | -0.21(-2.60%) |
Nov 26, 2003 | 7.972 | 7.972 | 7.972 | 7.972 | 254 | -0.01(-0.10%) |
Nov 25, 2003 | 7.945 | 7.981 | 7.945 | 7.981 | 1,568 | +0.11(+1.34%) |
Nov 24, 2003 | 7.875 | 7.875 | 7.875 | 7.875 | 764 | -0.09(-1.08%) |
Nov 21, 2003 | 7.970 | 7.970 | 7.961 | 7.961 | 1,019 | -0.03(-0.34%) |
Nov 20, 2003 | 7.988 | 7.988 | 7.988 | 7.988 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 7.988 | 7.988 | 7.988 | 7.988 | 446 | -0.15(-1.83%) |
Nov 18, 2003 | 8.137 | 8.137 | 8.137 | 8.137 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 8.043 | 8.137 | 8.043 | 8.137 | 2,371 | +0.25(+3.23%) |
Nov 14, 2003 | 7.883 | 7.883 | 7.883 | 7.883 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 8.098 | 8.102 | 7.883 | 7.883 | 3,220 | -0.31(-3.74%) |
Nov 12, 2003 | 8.188 | 8.188 | 8.188 | 8.188 | 509 | -0.09(-1.04%) |
Nov 11, 2003 | 8.192 | 8.416 | 8.185 | 8.275 | 17,836 | +0.24(+2.93%) |
Nov 10, 2003 | 7.981 | 8.059 | 7.949 | 8.039 | 4,763 | +0.06(+0.74%) |
Nov 07, 2003 | 7.981 | 7.981 | 7.981 | 7.981 | 2,090 | +0.02(+0.25%) |
Nov 06, 2003 | 7.961 | 7.961 | 7.961 | 7.961 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 7.945 | 7.961 | 7.941 | 7.961 | 12,487 | -0.00(-0.05%) |
Nov 04, 2003 | 7.961 | 7.965 | 7.886 | 7.965 | 17,849 | +0.12(+1.55%) |
Nov 03, 2003 | 7.843 | 7.843 | 7.843 | 7.843 | 2,498 | +0.00(+0.00%) |
Oct 31, 2003 | 7.647 | 7.843 | 7.647 | 7.843 | 7,649 | +0.18(+2.30%) |
Oct 30, 2003 | 7.667 | 7.667 | 7.667 | 7.667 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 7.667 | 7.667 | 7.667 | 7.667 | 254 | -0.18(-2.25%) |
Oct 28, 2003 | 7.816 | 7.843 | 7.816 | 7.843 | 7,139 | +0.35(+4.71%) |
Oct 27, 2003 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 7.483 | 7.490 | 7.483 | 7.490 | 509 | +0.02(+0.26%) |
Oct 23, 2003 | 7.471 | 7.471 | 7.471 | 7.471 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 7.471 | 7.471 | 7.471 | 7.471 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 7.471 | 7.471 | 7.471 | 7.471 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 7.471 | 7.471 | 7.471 | 7.471 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 7.804 | 7.804 | 7.471 | 7.471 | 5,099 | -0.33(-4.27%) |
Oct 16, 2003 | 7.565 | 7.804 | 7.565 | 7.804 | 3,824 | +0.04(+0.56%) |
Oct 15, 2003 | 7.585 | 7.761 | 7.557 | 7.761 | 3,059 | -0.08(-1.05%) |
Oct 14, 2003 | 7.843 | 7.843 | 7.843 | 7.843 | 254 | +0.00(+0.00%) |
Oct 13, 2003 | 7.647 | 7.843 | 7.647 | 7.843 | 2,039 | +0.00(+0.00%) |
Oct 10, 2003 | 7.828 | 7.843 | 7.828 | 7.843 | 1,274 | +0.00(+0.00%) |
Oct 09, 2003 | 7.169 | 7.843 | 7.169 | 7.843 | 4,589 | +0.75(+10.56%) |
Oct 08, 2003 | 7.122 | 7.122 | 7.079 | 7.094 | 795 | -0.22(-3.05%) |
Oct 07, 2003 | 7.059 | 7.447 | 7.004 | 7.318 | 19,953 | +0.30(+4.25%) |
Oct 06, 2003 | 7.016 | 7.059 | 7.016 | 7.020 | 3,059 | -0.04(-0.50%) |
Oct 03, 2003 | 7.055 | 7.055 | 7.055 | 7.055 | 254 | +0.07(+1.01%) |
Oct 02, 2003 | 6.984 | 6.984 | 6.984 | 6.984 | 254 | -0.07(-1.06%) |
Oct 01, 2003 | 7.055 | 7.059 | 7.055 | 7.059 | 2,804 | +0.00(+0.06%) |
Sep 30, 2003 | 6.961 | 7.055 | 6.961 | 7.055 | 3,314 | +0.05(+0.78%) |
Sep 29, 2003 | 6.961 | 7.000 | 6.961 | 7.000 | 50,998 | -0.06(-0.83%) |
Sep 26, 2003 | 7.059 | 7.059 | 7.059 | 7.059 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 7.059 | 7.075 | 7.059 | 7.059 | 2,294 | +0.10(+1.41%) |
Sep 24, 2003 | 6.977 | 6.977 | 6.961 | 6.961 | 2,294 | -0.01(-0.11%) |
Sep 23, 2003 | 7.055 | 7.059 | 6.969 | 6.969 | 5,354 | -0.09(-1.28%) |
Sep 22, 2003 | 7.059 | 7.059 | 7.059 | 7.059 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 7.051 | 7.059 | 7.043 | 7.059 | 2,549 | +0.04(+0.56%) |
Sep 18, 2003 | 7.020 | 7.020 | 7.020 | 7.020 | 509 | +0.14(+2.05%) |
Sep 17, 2003 | 6.879 | 6.879 | 6.879 | 6.879 | 254 | -0.08(-1.18%) |
Sep 16, 2003 | 6.961 | 6.961 | 6.956 | 6.961 | 1,784 | +0.00(+0.06%) |
Sep 15, 2003 | 6.957 | 6.957 | 6.957 | 6.957 | 254 | +0.09(+1.31%) |
Sep 12, 2003 | 6.867 | 6.867 | 6.867 | 6.867 | 2,549 | -0.04(-0.62%) |
Sep 11, 2003 | 6.910 | 6.910 | 6.910 | 6.910 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 6.679 | 6.926 | 6.679 | 6.910 | 6,629 | +0.21(+3.16%) |
Sep 09, 2003 | 6.926 | 6.926 | 6.698 | 6.698 | 1,019 | -0.26(-3.77%) |
Sep 08, 2003 | 6.694 | 6.961 | 6.694 | 6.961 | 7,139 | +0.00(+0.00%) |
Sep 05, 2003 | 6.961 | 6.961 | 6.961 | 6.961 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 7.000 | 7.000 | 6.851 | 6.961 | 3,059 | +0.00(+0.00%) |
Sep 03, 2003 | 6.957 | 6.961 | 6.957 | 6.961 | 3,059 | +0.02(+0.28%) |