Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.058 | 7.058 | 7.058 | 7.058 | 2,922 | +0.05(+0.66%) |
Nov 26, 2003 | 7.043 | 7.043 | 7.012 | 7.012 | 14,416 | -0.02(-0.29%) |
Nov 25, 2003 | 7.012 | 7.032 | 7.012 | 7.032 | 13,636 | +0.03(+0.44%) |
Nov 24, 2003 | 7.022 | 7.022 | 6.976 | 7.002 | 37,209 | -0.01(-0.15%) |
Nov 21, 2003 | 7.022 | 7.012 | 7.002 | 7.012 | 31,754 | -0.01(-0.15%) |
Nov 20, 2003 | 7.027 | 7.043 | 7.017 | 7.022 | 23,182 | +0.05(+0.74%) |
Nov 19, 2003 | 6.971 | 6.971 | 6.971 | 6.971 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 6.971 | 6.971 | 6.971 | 6.971 | 29,611 | -0.02(-0.29%) |
Nov 17, 2003 | 6.976 | 6.991 | 6.976 | 6.991 | 19,091 | +0.03(+0.44%) |
Nov 14, 2003 | 6.925 | 6.961 | 6.925 | 6.961 | 15,779 | +0.04(+0.52%) |
Nov 13, 2003 | 6.899 | 6.925 | 6.899 | 6.925 | 26,299 | +0.04(+0.52%) |
Nov 12, 2003 | 6.827 | 6.894 | 6.827 | 6.889 | 51,820 | +0.00(+0.00%) |
Nov 11, 2003 | 6.868 | 6.904 | 6.858 | 6.889 | 80,262 | +0.02(+0.22%) |
Nov 10, 2003 | 6.873 | 6.894 | 6.873 | 6.873 | 30,585 | +0.00(+0.00%) |
Nov 07, 2003 | 6.899 | 6.899 | 6.873 | 6.873 | 13,636 | -0.03(-0.37%) |
Nov 06, 2003 | 6.899 | 6.904 | 6.868 | 6.899 | 18,896 | -0.01(-0.07%) |
Nov 05, 2003 | 6.899 | 6.904 | 6.873 | 6.904 | 23,377 | +0.03(+0.37%) |
Nov 04, 2003 | 6.899 | 6.899 | 6.878 | 6.878 | 8,376 | +0.02(+0.30%) |
Nov 03, 2003 | 6.858 | 6.858 | 6.858 | 6.858 | 0 | +0.04(+0.60%) |
Oct 31, 2003 | 6.853 | 6.853 | 6.817 | 6.817 | 10,130 | -0.05(-0.75%) |
Oct 30, 2003 | 6.868 | 6.868 | 6.868 | 6.868 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 6.863 | 6.868 | 6.822 | 6.868 | 33,507 | +0.03(+0.38%) |
Oct 28, 2003 | 6.899 | 6.899 | 6.776 | 6.842 | 53,573 | -0.05(-0.74%) |
Oct 27, 2003 | 6.884 | 6.894 | 6.863 | 6.894 | 20,065 | +0.00(+0.00%) |
Oct 24, 2003 | 6.894 | 6.894 | 6.878 | 6.894 | 2,532 | +0.01(+0.15%) |
Oct 23, 2003 | 6.899 | 6.904 | 6.884 | 6.884 | 17,922 | -0.01(-0.15%) |
Oct 22, 2003 | 6.899 | 6.899 | 6.878 | 6.894 | 10,325 | +0.01(+0.07%) |
Oct 21, 2003 | 6.889 | 6.889 | 6.889 | 6.889 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 6.848 | 6.889 | 6.822 | 6.889 | 20,455 | +0.00(+0.00%) |
Oct 17, 2003 | 6.827 | 6.868 | 6.827 | 6.889 | 11,299 | +0.06(+0.90%) |
Oct 16, 2003 | 6.827 | 6.827 | 6.827 | 6.827 | 17,922 | +0.03(+0.38%) |
Oct 15, 2003 | 6.760 | 6.760 | 6.760 | 6.801 | 16,948 | -0.03(-0.38%) |
Oct 14, 2003 | 6.930 | 6.930 | 6.822 | 6.827 | 32,923 | -0.05(-0.75%) |
Oct 13, 2003 | 6.950 | 6.961 | 6.878 | 6.878 | 55,911 | -0.04(-0.52%) |
Oct 10, 2003 | 6.950 | 6.961 | 6.914 | 6.914 | 20,455 | -0.02(-0.22%) |
Oct 09, 2003 | 6.991 | 6.991 | 6.930 | 6.930 | 46,365 | -0.08(-1.10%) |
Oct 08, 2003 | 7.007 | 7.007 | 7.007 | 7.007 | 22,598 | +0.01(+0.07%) |
Oct 07, 2003 | 7.002 | 7.002 | 7.002 | 7.002 | 389 | -0.01(-0.07%) |
Oct 06, 2003 | 7.038 | 7.038 | 7.007 | 7.007 | 15,779 | -0.10(-1.37%) |
Oct 03, 2003 | 7.032 | 7.104 | 6.991 | 7.104 | 68,574 | +0.05(+0.65%) |
Oct 02, 2003 | 6.986 | 7.058 | 6.986 | 7.058 | 44,417 | +0.10(+1.40%) |
Oct 01, 2003 | 6.961 | 6.961 | 6.961 | 6.961 | 5,259 | -0.02(-0.22%) |
Sep 30, 2003 | 6.955 | 6.976 | 6.940 | 6.976 | 17,143 | +0.04(+0.52%) |
Sep 29, 2003 | 6.935 | 6.950 | 6.935 | 6.940 | 23,182 | +0.01(+0.15%) |
Sep 26, 2003 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 6.925 | 6.930 | 6.925 | 6.930 | 18,702 | +0.04(+0.60%) |
Sep 24, 2003 | 6.889 | 6.889 | 6.889 | 6.889 | 16,169 | -0.03(-0.44%) |
Sep 23, 2003 | 6.919 | 6.919 | 6.919 | 6.919 | 12,078 | +0.04(+0.60%) |
Sep 22, 2003 | 6.899 | 6.904 | 6.878 | 6.878 | 15,585 | -0.06(-0.89%) |
Sep 19, 2003 | 6.940 | 6.940 | 6.940 | 6.940 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 6.904 | 6.904 | 6.904 | 6.940 | 18,896 | +0.03(+0.45%) |
Sep 17, 2003 | 6.930 | 6.930 | 6.930 | 6.909 | 8,766 | -0.01(-0.15%) |
Sep 16, 2003 | 6.884 | 6.919 | 6.919 | 6.919 | 3,311 | +0.04(+0.52%) |
Sep 15, 2003 | 6.909 | 6.919 | 6.884 | 6.884 | 20,065 | -0.04(-0.52%) |
Sep 12, 2003 | 6.878 | 6.919 | 6.878 | 6.919 | 10,130 | +0.01(+0.15%) |
Sep 11, 2003 | 6.817 | 6.909 | 6.817 | 6.909 | 12,273 | +0.02(+0.30%) |
Sep 10, 2003 | 6.858 | 6.894 | 6.858 | 6.889 | 4,091 | +0.04(+0.52%) |
Sep 09, 2003 | 6.909 | 6.930 | 6.853 | 6.853 | 61,171 | -0.06(-0.82%) |
Sep 08, 2003 | 6.884 | 6.909 | 6.878 | 6.909 | 18,312 | +0.03(+0.45%) |
Sep 05, 2003 | 6.848 | 6.878 | 6.848 | 6.878 | 9,156 | +0.03(+0.45%) |
Sep 04, 2003 | 6.848 | 6.848 | 6.801 | 6.848 | 15,585 | +0.01(+0.07%) |
Sep 03, 2003 | 6.827 | 6.842 | 6.822 | 6.842 | 13,831 | +0.03(+0.45%) |