Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.140 | 7.173 | 7.110 | 7.167 | 520,560 | +0.03(+0.37%) |
Nov 26, 2003 | 7.167 | 7.167 | 7.086 | 7.140 | 2,458,536 | +0.02(+0.25%) |
Nov 25, 2003 | 7.137 | 7.137 | 7.072 | 7.122 | 2,219,442 | +0.05(+0.76%) |
Nov 24, 2003 | 7.152 | 7.182 | 7.060 | 7.069 | 2,544,287 | -0.08(-1.16%) |
Nov 21, 2003 | 7.256 | 7.271 | 7.146 | 7.152 | 1,362,939 | -0.10(-1.43%) |
Nov 20, 2003 | 7.384 | 7.419 | 7.253 | 7.256 | 1,004,802 | -0.08(-1.13%) |
Nov 19, 2003 | 7.390 | 7.390 | 7.166 | 7.339 | 1,626,582 | -0.04(-0.48%) |
Nov 18, 2003 | 7.455 | 7.509 | 7.375 | 7.375 | 1,252,976 | -0.08(-1.08%) |
Nov 17, 2003 | 7.503 | 7.518 | 7.393 | 7.455 | 1,712,669 | -0.21(-2.79%) |
Nov 14, 2003 | 7.657 | 7.675 | 7.544 | 7.669 | 1,178,658 | +0.04(+0.55%) |
Nov 13, 2003 | 7.613 | 7.732 | 7.512 | 7.628 | 1,719,395 | +0.07(+0.98%) |
Nov 12, 2003 | 7.509 | 7.544 | 7.330 | 7.553 | 2,259,123 | -0.05(-0.70%) |
Nov 11, 2003 | 7.660 | 7.696 | 7.562 | 7.607 | 857,848 | -0.05(-0.70%) |
Nov 10, 2003 | 7.779 | 7.821 | 7.651 | 7.660 | 1,038,093 | -0.12(-1.53%) |
Nov 07, 2003 | 7.806 | 7.851 | 7.776 | 7.779 | 544,772 | +0.01(+0.08%) |
Nov 06, 2003 | 7.776 | 7.842 | 7.705 | 7.773 | 777,477 | +0.04(+0.54%) |
Nov 05, 2003 | 7.716 | 7.776 | 7.681 | 7.732 | 873,653 | +0.02(+0.23%) |
Nov 04, 2003 | 7.716 | 7.818 | 7.681 | 7.714 | 736,447 | -0.09(-1.18%) |
Nov 03, 2003 | 7.883 | 7.934 | 7.744 | 7.806 | 1,082,146 | -0.08(-0.98%) |
Oct 31, 2003 | 7.714 | 7.928 | 7.770 | 7.883 | 2,359,334 | +0.17(+2.20%) |
Oct 30, 2003 | 7.812 | 7.812 | 7.696 | 7.714 | 874,325 | -0.04(-0.57%) |
Oct 29, 2003 | 7.750 | 7.895 | 7.732 | 7.758 | 1,022,624 | +0.01(+0.12%) |
Oct 28, 2003 | 7.723 | 7.785 | 7.666 | 7.750 | 810,768 | -0.03(-0.42%) |
Oct 27, 2003 | 8.029 | 8.059 | 7.752 | 7.782 | 1,594,971 | +0.15(+1.91%) |
Oct 24, 2003 | 7.776 | 7.806 | 7.634 | 7.637 | 1,404,301 | -0.12(-1.61%) |
Oct 23, 2003 | 7.773 | 7.773 | 7.619 | 7.761 | 604,629 | -0.01(-0.15%) |
Oct 22, 2003 | 7.851 | 7.937 | 7.773 | 7.773 | 941,581 | -0.15(-1.91%) |
Oct 21, 2003 | 7.883 | 7.993 | 7.883 | 7.925 | 1,391,523 | +0.09(+1.14%) |
Oct 20, 2003 | 7.981 | 7.981 | 7.761 | 7.836 | 1,047,173 | -0.10(-1.27%) |
Oct 17, 2003 | 7.940 | 8.026 | 7.919 | 7.937 | 1,490,052 | +0.04(+0.49%) |
Oct 16, 2003 | 7.842 | 8.008 | 7.836 | 7.898 | 845,069 | +0.07(+0.95%) |
Oct 15, 2003 | 8.020 | 8.020 | 7.788 | 7.824 | 975,209 | -0.18(-2.30%) |
Oct 14, 2003 | 7.984 | 8.053 | 7.978 | 8.008 | 1,195,808 | -0.05(-0.63%) |
Oct 13, 2003 | 8.044 | 8.068 | 7.984 | 8.059 | 781,176 | +0.01(+0.18%) |
Oct 10, 2003 | 7.946 | 8.089 | 7.904 | 8.044 | 776,468 | +0.12(+1.58%) |
Oct 09, 2003 | 7.940 | 7.964 | 7.851 | 7.919 | 856,839 | -0.02(-0.26%) |
Oct 08, 2003 | 8.029 | 8.068 | 7.940 | 7.940 | 787,565 | -0.09(-1.11%) |
Oct 07, 2003 | 8.017 | 8.041 | 7.940 | 8.029 | 991,014 | +0.01(+0.15%) |
Oct 06, 2003 | 8.056 | 8.080 | 7.984 | 8.017 | 1,399,257 | -0.01(-0.15%) |
Oct 03, 2003 | 8.130 | 8.148 | 8.023 | 8.029 | 1,554,618 | -0.05(-0.59%) |
Oct 02, 2003 | 7.934 | 8.077 | 7.934 | 8.077 | 924,431 | +0.09(+1.15%) |
Oct 01, 2003 | 7.821 | 8.014 | 7.761 | 7.984 | 833,972 | +0.21(+2.72%) |
Sep 30, 2003 | 7.729 | 7.940 | 7.729 | 7.773 | 1,096,942 | -0.03(-0.38%) |
Sep 29, 2003 | 7.836 | 7.889 | 7.755 | 7.803 | 864,909 | -0.04(-0.49%) |
Sep 26, 2003 | 8.029 | 8.032 | 7.806 | 7.842 | 389,747 | -0.19(-2.33%) |
Sep 25, 2003 | 8.148 | 8.148 | 8.083 | 8.029 | 834,644 | -0.05(-0.59%) |
Sep 24, 2003 | 7.990 | 8.178 | 7.990 | 8.077 | 1,166,552 | +0.17(+2.11%) |
Sep 23, 2003 | 7.901 | 7.952 | 7.860 | 7.910 | 769,742 | +0.01(+0.11%) |
Sep 22, 2003 | 7.940 | 8.005 | 7.848 | 7.901 | 963,775 | -0.05(-0.67%) |
Sep 19, 2003 | 7.904 | 7.949 | 7.851 | 7.955 | 890,130 | +0.08(+1.06%) |
Sep 18, 2003 | 7.868 | 7.919 | 7.764 | 7.871 | 2,213,725 | -0.01(-0.11%) |
Sep 17, 2003 | 7.993 | 7.993 | 7.874 | 7.880 | 633,213 | -0.14(-1.74%) |
Sep 16, 2003 | 7.996 | 8.029 | 7.964 | 8.020 | 753,937 | +0.02(+0.30%) |
Sep 15, 2003 | 8.106 | 8.225 | 7.996 | 7.996 | 514,843 | -0.18(-2.25%) |
Sep 12, 2003 | 8.133 | 8.210 | 7.976 | 8.181 | 707,531 | +0.09(+1.07%) |
Sep 11, 2003 | 8.163 | 8.228 | 8.062 | 8.094 | 1,397,576 | -0.05(-0.58%) |
Sep 10, 2003 | 8.389 | 8.389 | 8.139 | 8.142 | 1,546,211 | -0.24(-2.91%) |
Sep 09, 2003 | 8.505 | 8.505 | 8.350 | 8.386 | 870,962 | -0.19(-2.25%) |
Sep 08, 2003 | 8.609 | 8.674 | 8.567 | 8.579 | 712,575 | -0.01(-0.07%) |
Sep 05, 2003 | 8.535 | 8.686 | 8.484 | 8.585 | 474,489 | +0.03(+0.38%) |
Sep 04, 2003 | 8.642 | 8.642 | 8.445 | 8.552 | 720,309 | -0.07(-0.83%) |
Sep 03, 2003 | 8.624 | 8.743 | 8.576 | 8.624 | 1,202,870 | -0.00(-0.03%) |