Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.826 | 7.826 | 7.739 | 7.807 | 55,607 | -0.13(-1.64%) |
Nov 26, 2003 | 7.925 | 8.042 | 7.925 | 7.937 | 73,551 | -0.04(-0.54%) |
Nov 25, 2003 | 7.980 | 7.999 | 7.949 | 7.980 | 35,401 | +0.05(+0.62%) |
Nov 24, 2003 | 7.949 | 7.949 | 7.826 | 7.931 | 53,506 | -0.08(-1.00%) |
Nov 21, 2003 | 7.918 | 8.036 | 7.819 | 8.011 | 120,752 | +0.09(+1.17%) |
Nov 20, 2003 | 7.931 | 7.999 | 7.875 | 7.918 | 132,230 | -0.05(-0.62%) |
Nov 19, 2003 | 8.104 | 8.104 | 7.962 | 7.968 | 76,784 | -0.30(-3.59%) |
Nov 18, 2003 | 8.153 | 8.265 | 8.092 | 8.265 | 83,411 | -0.07(-0.89%) |
Nov 17, 2003 | 8.289 | 8.345 | 8.289 | 8.339 | 44,292 | -0.11(-1.25%) |
Nov 14, 2003 | 8.351 | 8.537 | 8.351 | 8.444 | 52,536 | +0.10(+1.19%) |
Nov 13, 2003 | 8.197 | 8.401 | 8.147 | 8.345 | 33,784 | +0.19(+2.27%) |
Nov 12, 2003 | 8.054 | 8.135 | 8.054 | 8.160 | 20,206 | +0.06(+0.69%) |
Nov 11, 2003 | 8.116 | 8.147 | 8.116 | 8.104 | 57,547 | -0.19(-2.24%) |
Nov 10, 2003 | 8.228 | 8.376 | 8.228 | 8.289 | 67,893 | -0.05(-0.59%) |
Nov 07, 2003 | 8.413 | 8.413 | 8.221 | 8.339 | 156,801 | -0.04(-0.52%) |
Nov 06, 2003 | 8.426 | 8.426 | 8.320 | 8.382 | 84,543 | -0.04(-0.51%) |
Nov 05, 2003 | 8.475 | 8.549 | 8.407 | 8.426 | 75,490 | -0.08(-0.95%) |
Nov 04, 2003 | 8.475 | 8.549 | 8.407 | 8.506 | 42,675 | +0.14(+1.63%) |
Nov 03, 2003 | 8.197 | 8.376 | 8.259 | 8.370 | 57,709 | +0.18(+2.19%) |
Oct 31, 2003 | 8.166 | 8.191 | 8.073 | 8.191 | 23,277 | +0.02(+0.30%) |
Oct 30, 2003 | 8.017 | 8.166 | 8.017 | 8.166 | 54,961 | +0.14(+1.77%) |
Oct 29, 2003 | 7.918 | 8.135 | 7.887 | 8.023 | 41,059 | -0.04(-0.46%) |
Oct 28, 2003 | 7.986 | 8.104 | 7.986 | 8.061 | 38,149 | +0.20(+2.52%) |
Oct 27, 2003 | 7.826 | 7.887 | 7.795 | 7.863 | 26,349 | +0.01(+0.08%) |
Oct 24, 2003 | 7.757 | 7.949 | 7.757 | 7.856 | 54,961 | +0.04(+0.47%) |
Oct 23, 2003 | 7.689 | 7.856 | 7.677 | 7.819 | 59,487 | -0.06(-0.79%) |
Oct 22, 2003 | 7.764 | 7.918 | 7.702 | 7.881 | 67,084 | +0.07(+0.87%) |
Oct 21, 2003 | 7.776 | 7.844 | 7.739 | 7.813 | 129,643 | -0.12(-1.56%) |
Oct 20, 2003 | 7.795 | 7.943 | 7.764 | 7.937 | 77,915 | +0.02(+0.23%) |
Oct 17, 2003 | 8.030 | 7.955 | 7.795 | 7.918 | 40,897 | -0.11(-1.39%) |
Oct 16, 2003 | 8.005 | 8.030 | 7.980 | 8.030 | 23,116 | +0.01(+0.08%) |
Oct 15, 2003 | 8.030 | 8.104 | 8.011 | 8.023 | 23,762 | +0.00(+0.00%) |
Oct 14, 2003 | 7.980 | 8.098 | 7.980 | 8.023 | 48,818 | -0.06(-0.69%) |
Oct 13, 2003 | 8.135 | 8.153 | 7.986 | 8.079 | 36,856 | +0.01(+0.15%) |
Oct 10, 2003 | 8.104 | 8.135 | 8.023 | 8.067 | 42,837 | +0.02(+0.23%) |
Oct 09, 2003 | 7.949 | 8.104 | 7.949 | 8.048 | 50,273 | +0.20(+2.52%) |
Oct 08, 2003 | 7.733 | 7.764 | 7.733 | 7.850 | 44,938 | -0.01(-0.08%) |
Oct 07, 2003 | 7.671 | 7.943 | 7.795 | 7.856 | 31,683 | +0.19(+2.42%) |
Oct 06, 2003 | 7.733 | 7.856 | 7.640 | 7.671 | 29,097 | -0.06(-0.80%) |
Oct 03, 2003 | 7.708 | 7.770 | 7.621 | 7.733 | 47,525 | +0.09(+1.21%) |
Oct 02, 2003 | 7.590 | 7.640 | 7.578 | 7.640 | 41,867 | +0.22(+2.92%) |
Oct 01, 2003 | 7.454 | 7.446 | 7.306 | 7.423 | 33,461 | -0.03(-0.41%) |
Sep 30, 2003 | 7.646 | 7.689 | 7.646 | 7.454 | 41,867 | -0.10(-1.31%) |
Sep 29, 2003 | 7.448 | 7.597 | 7.448 | 7.553 | 64,660 | +0.33(+4.63%) |
Sep 26, 2003 | 7.269 | 7.300 | 7.219 | 7.219 | 33,946 | -0.05(-0.68%) |
Sep 25, 2003 | 7.300 | 7.300 | 7.238 | 7.269 | 69,671 | -0.31(-4.08%) |
Sep 24, 2003 | 7.485 | 7.609 | 7.479 | 7.578 | 28,288 | +0.15(+2.00%) |
Sep 23, 2003 | 7.448 | 7.454 | 7.374 | 7.430 | 38,149 | -0.02(-0.25%) |
Sep 22, 2003 | 7.491 | 7.504 | 7.331 | 7.448 | 43,968 | -0.06(-0.74%) |
Sep 19, 2003 | 7.621 | 7.541 | 7.442 | 7.504 | 49,626 | -0.12(-1.54%) |
Sep 18, 2003 | 7.522 | 7.621 | 7.522 | 7.621 | 15,033 | +0.04(+0.49%) |
Sep 17, 2003 | 7.479 | 7.665 | 7.479 | 7.584 | 39,766 | +0.07(+0.99%) |
Sep 16, 2003 | 7.436 | 7.547 | 7.331 | 7.510 | 29,258 | +0.07(+1.00%) |
Sep 15, 2003 | 7.516 | 7.547 | 7.423 | 7.436 | 42,190 | +0.01(+0.08%) |
Sep 12, 2003 | 7.498 | 7.498 | 7.238 | 7.430 | 36,533 | -0.15(-2.04%) |
Sep 11, 2003 | 7.671 | 7.671 | 7.498 | 7.584 | 33,784 | +0.08(+1.07%) |
Sep 10, 2003 | 7.423 | 7.640 | 7.423 | 7.504 | 27,642 | -0.01(-0.16%) |
Sep 09, 2003 | 7.392 | 7.609 | 7.380 | 7.516 | 54,476 | +0.11(+1.42%) |
Sep 08, 2003 | 7.300 | 7.442 | 7.207 | 7.411 | 80,178 | +0.07(+1.01%) |
Sep 05, 2003 | 7.096 | 7.355 | 7.058 | 7.337 | 66,923 | +0.24(+3.31%) |
Sep 04, 2003 | 7.052 | 7.176 | 7.021 | 7.102 | 60,780 | -0.15(-2.05%) |
Sep 03, 2003 | 7.269 | 7.269 | 7.207 | 7.250 | 20,044 | -0.02(-0.26%) |
Sep 02, 2003 | 7.225 | 7.269 | 7.133 | 7.269 | 79,370 | +0.09(+1.21%) |
Aug 29, 2003 | 7.176 | 7.238 | 7.083 | 7.182 | 155,346 | +0.17(+2.47%) |
Aug 28, 2003 | 7.114 | 7.114 | 6.997 | 7.009 | 31,683 | -0.08(-1.13%) |
Aug 27, 2003 | 7.065 | 7.157 | 7.065 | 7.089 | 19,236 | +0.09(+1.24%) |
Aug 26, 2003 | 6.867 | 7.003 | 6.842 | 7.003 | 23,277 | +0.09(+1.25%) |
Aug 25, 2003 | 7.034 | 7.034 | 6.916 | 6.916 | 42,999 | -0.14(-2.02%) |
Aug 22, 2003 | 7.238 | 7.238 | 7.052 | 7.058 | 26,349 | -0.18(-2.48%) |
Aug 21, 2003 | 7.120 | 7.250 | 7.120 | 7.238 | 48,818 | +0.25(+3.63%) |
Aug 20, 2003 | 6.904 | 6.984 | 6.891 | 6.984 | 35,563 | +0.14(+2.08%) |
Aug 19, 2003 | 6.786 | 6.842 | 6.749 | 6.842 | 43,160 | +0.07(+1.00%) |
Aug 18, 2003 | 6.817 | 6.867 | 6.681 | 6.774 | 72,581 | +0.01(+0.18%) |
Aug 15, 2003 | 6.774 | 6.823 | 6.712 | 6.761 | 14,871 | +0.02(+0.28%) |
Aug 14, 2003 | 6.755 | 6.780 | 6.656 | 6.743 | 32,168 | +0.02(+0.28%) |
Aug 13, 2003 | 6.681 | 6.724 | 6.650 | 6.724 | 20,852 | +0.04(+0.65%) |
Aug 12, 2003 | 6.761 | 6.774 | 6.625 | 6.681 | 69,509 | -0.06(-0.83%) |
Aug 11, 2003 | 6.650 | 6.737 | 6.619 | 6.737 | 73,712 | +0.07(+1.11%) |
Aug 08, 2003 | 6.681 | 6.681 | 6.403 | 6.663 | 133,523 | -0.07(-1.10%) |
Aug 07, 2003 | 6.619 | 6.743 | 6.619 | 6.737 | 48,333 | +0.11(+1.68%) |
Aug 06, 2003 | 6.681 | 6.712 | 6.619 | 6.625 | 52,051 | -0.02(-0.28%) |
Aug 05, 2003 | 6.619 | 6.663 | 6.588 | 6.644 | 122,692 | -0.01(-0.09%) |
Aug 04, 2003 | 6.619 | 6.650 | 6.588 | 6.650 | 74,682 | -0.15(-2.18%) |
Aug 01, 2003 | 6.743 | 6.805 | 6.650 | 6.799 | 108,952 | -0.07(-0.99%) |
Jul 31, 2003 | 6.786 | 6.910 | 6.743 | 6.867 | 61,265 | +0.00(+0.00%) |
Jul 30, 2003 | 6.854 | 6.879 | 6.786 | 6.867 | 73,551 | -0.08(-1.16%) |
Jul 29, 2003 | 6.867 | 6.953 | 6.867 | 6.947 | 42,675 | +0.11(+1.63%) |
Jul 28, 2003 | 6.867 | 6.922 | 6.805 | 6.836 | 53,829 | -0.02(-0.27%) |
Jul 25, 2003 | 6.693 | 6.867 | 6.693 | 6.854 | 51,081 | +0.15(+2.21%) |
Jul 24, 2003 | 6.619 | 6.799 | 6.607 | 6.706 | 112,185 | -0.01(-0.09%) |
Jul 23, 2003 | 6.743 | 6.743 | 6.588 | 6.712 | 95,697 | -0.03(-0.46%) |
Jul 22, 2003 | 6.712 | 6.743 | 6.681 | 6.743 | 45,100 | +0.00(+0.00%) |
Jul 21, 2003 | 6.774 | 6.780 | 6.687 | 6.743 | 86,968 | -0.14(-1.98%) |
Jul 18, 2003 | 6.743 | 6.898 | 6.731 | 6.879 | 54,314 | +0.11(+1.55%) |
Jul 17, 2003 | 6.786 | 6.867 | 6.613 | 6.774 | 172,804 | -0.11(-1.62%) |
Jul 16, 2003 | 6.891 | 6.898 | 6.749 | 6.885 | 74,520 | -0.15(-2.11%) |
Jul 15, 2003 | 6.929 | 7.034 | 6.929 | 7.034 | 111,700 | +0.06(+0.80%) |
Jul 14, 2003 | 6.898 | 7.065 | 6.867 | 6.978 | 68,701 | +0.11(+1.62%) |
Jul 11, 2003 | 6.854 | 6.953 | 6.842 | 6.867 | 25,379 | -0.02(-0.36%) |
Jul 10, 2003 | 6.898 | 6.953 | 6.830 | 6.891 | 32,168 | +0.19(+2.86%) |
Jul 09, 2003 | 6.898 | 6.898 | 6.650 | 6.700 | 91,817 | -0.20(-2.87%) |
Jul 08, 2003 | 6.836 | 6.898 | 6.805 | 6.898 | 46,878 | +0.02(+0.36%) |
Jul 07, 2003 | 6.990 | 7.114 | 6.836 | 6.873 | 486,406 | -0.14(-1.94%) |
Jul 03, 2003 | 7.021 | 7.065 | 6.935 | 7.009 | 363,875 | -0.03(-0.44%) |
Jul 02, 2003 | 7.034 | 7.108 | 6.959 | 7.040 | 30,713 | -0.06(-0.78%) |
Jul 01, 2003 | 7.003 | 7.114 | 6.953 | 7.096 | 134,008 | +0.12(+1.68%) |
Jun 30, 2003 | 6.805 | 7.009 | 6.761 | 6.978 | 456,824 | +0.27(+4.06%) |
Jun 27, 2003 | 6.830 | 6.836 | 6.706 | 6.706 | 428,050 | -0.13(-1.90%) |
Jun 26, 2003 | 6.836 | 6.873 | 6.761 | 6.836 | 206,266 | +0.14(+2.03%) |
Jun 25, 2003 | 6.693 | 6.805 | 6.656 | 6.700 | 51,243 | +0.01(+0.09%) |
Jun 24, 2003 | 6.700 | 6.743 | 6.675 | 6.693 | 24,894 | +0.02(+0.28%) |
Jun 23, 2003 | 6.650 | 6.712 | 6.601 | 6.675 | 57,385 | -0.05(-0.74%) |
Jun 20, 2003 | 6.650 | 6.774 | 6.564 | 6.724 | 225,987 | +0.02(+0.28%) |
Jun 19, 2003 | 6.650 | 6.743 | 6.619 | 6.706 | 106,689 | +0.11(+1.69%) |
Jun 18, 2003 | 6.526 | 6.681 | 6.526 | 6.594 | 159,710 | -0.06(-0.84%) |
Jun 17, 2003 | 6.693 | 6.693 | 6.582 | 6.650 | 171,672 | +0.00(+0.00%) |
Jun 16, 2003 | 6.681 | 6.743 | 6.588 | 6.650 | 91,009 | +0.00(+0.00%) |
Jun 13, 2003 | 6.743 | 6.743 | 6.613 | 6.650 | 51,081 | +0.09(+1.42%) |
Jun 12, 2003 | 6.588 | 6.619 | 6.427 | 6.557 | 177,653 | -0.36(-5.19%) |
Jun 11, 2003 | 6.743 | 6.929 | 6.743 | 6.916 | 51,081 | +0.01(+0.18%) |
Jun 10, 2003 | 6.836 | 6.984 | 6.805 | 6.904 | 99,253 | +0.01(+0.09%) |
Jun 09, 2003 | 6.805 | 6.910 | 6.780 | 6.898 | 77,107 | +0.22(+3.24%) |
Jun 06, 2003 | 7.052 | 7.071 | 6.619 | 6.681 | 170,379 | -0.31(-4.42%) |
Jun 05, 2003 | 6.997 | 7.046 | 6.935 | 6.990 | 31,036 | -0.01(-0.09%) |
Jun 04, 2003 | 6.898 | 7.021 | 6.836 | 6.997 | 133,685 | -0.22(-3.00%) |
Jun 03, 2003 | 7.331 | 7.380 | 7.176 | 7.213 | 147,910 | -0.34(-4.50%) |
Jun 02, 2003 | 7.405 | 7.609 | 7.362 | 7.553 | 63,528 | +0.12(+1.67%) |
May 30, 2003 | 7.300 | 7.485 | 7.256 | 7.430 | 64,013 | +0.14(+1.95%) |
May 29, 2003 | 7.207 | 7.343 | 7.207 | 7.287 | 33,946 | +0.09(+1.20%) |
May 28, 2003 | 7.225 | 7.287 | 7.176 | 7.201 | 25,702 | -0.02(-0.26%) |
May 27, 2003 | 7.102 | 7.232 | 7.071 | 7.219 | 42,999 | +0.20(+2.82%) |
May 23, 2003 | 6.984 | 7.077 | 6.953 | 7.021 | 31,036 | +0.03(+0.44%) |
May 22, 2003 | 6.867 | 7.034 | 6.848 | 6.990 | 23,439 | +0.01(+0.18%) |
May 21, 2003 | 6.867 | 6.978 | 6.842 | 6.978 | 44,130 | -0.02(-0.27%) |
May 20, 2003 | 7.052 | 7.083 | 6.959 | 6.997 | 30,390 | -0.18(-2.50%) |
May 19, 2003 | 7.021 | 7.176 | 7.021 | 7.176 | 184,766 | -0.01(-0.17%) |
May 16, 2003 | 7.133 | 7.225 | 7.071 | 7.188 | 43,322 | +0.02(+0.35%) |
May 15, 2003 | 7.021 | 7.188 | 6.978 | 7.164 | 50,596 | +0.08(+1.14%) |
May 14, 2003 | 7.164 | 7.195 | 7.083 | 7.083 | 55,284 | +0.06(+0.79%) |
May 13, 2003 | 7.114 | 7.145 | 7.027 | 7.027 | 38,311 | -0.09(-1.22%) |
May 12, 2003 | 6.990 | 7.114 | 6.953 | 7.114 | 33,461 | +0.01(+0.17%) |
May 09, 2003 | 6.984 | 7.102 | 6.959 | 7.102 | 20,852 | +0.15(+2.14%) |
May 08, 2003 | 6.929 | 6.966 | 6.898 | 6.953 | 19,074 | +0.07(+0.99%) |
May 07, 2003 | 6.817 | 6.922 | 6.805 | 6.885 | 33,946 | +0.03(+0.45%) |
May 06, 2003 | 6.854 | 6.860 | 6.786 | 6.854 | 64,498 | -0.09(-1.34%) |
May 05, 2003 | 6.805 | 6.978 | 6.805 | 6.947 | 39,927 | +0.14(+2.00%) |
May 02, 2003 | 6.681 | 6.867 | 6.650 | 6.811 | 85,836 | +0.04(+0.55%) |
May 01, 2003 | 6.817 | 6.854 | 6.638 | 6.774 | 46,878 | -0.06(-0.82%) |
Apr 30, 2003 | 6.693 | 6.830 | 6.681 | 6.830 | 30,551 | +0.11(+1.66%) |
Apr 29, 2003 | 6.768 | 6.768 | 6.650 | 6.718 | 50,596 | -0.11(-1.54%) |
Apr 28, 2003 | 6.836 | 6.842 | 6.774 | 6.823 | 26,349 | -0.04(-0.63%) |
Apr 25, 2003 | 6.743 | 6.978 | 6.687 | 6.867 | 85,998 | +0.08(+1.19%) |
Apr 24, 2003 | 6.619 | 6.811 | 6.582 | 6.786 | 30,228 | +0.13(+1.95%) |
Apr 23, 2003 | 6.495 | 6.681 | 6.495 | 6.656 | 52,698 | +0.13(+1.99%) |
Apr 22, 2003 | 6.502 | 6.582 | 6.495 | 6.526 | 124,632 | +0.02(+0.38%) |
Apr 21, 2003 | 6.495 | 6.613 | 6.495 | 6.502 | 72,742 | +0.05(+0.77%) |
Apr 17, 2003 | 6.403 | 6.465 | 6.372 | 6.452 | 34,269 | -0.07(-1.14%) |
Apr 16, 2003 | 6.613 | 6.613 | 6.495 | 6.526 | 55,284 | -0.20(-3.03%) |
Apr 15, 2003 | 6.594 | 6.755 | 6.557 | 6.731 | 51,404 | +0.20(+3.03%) |
Apr 14, 2003 | 6.557 | 6.650 | 6.495 | 6.533 | 69,994 | +0.04(+0.57%) |
Apr 11, 2003 | 6.434 | 6.539 | 6.434 | 6.495 | 24,409 | -0.09(-1.32%) |
Apr 10, 2003 | 6.656 | 6.656 | 6.557 | 6.582 | 69,833 | -0.06(-0.84%) |