Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.201 | 8.285 | 8.090 | 8.090 | 45,471 | -0.11(-1.29%) |
Nov 26, 2003 | 8.150 | 8.436 | 8.126 | 8.195 | 208,771 | +0.12(+1.49%) |
Nov 25, 2003 | 7.954 | 8.084 | 7.933 | 8.074 | 118,491 | +0.12(+1.52%) |
Nov 24, 2003 | 7.909 | 8.014 | 7.888 | 7.954 | 150,023 | +0.07(+0.84%) |
Nov 21, 2003 | 7.833 | 7.842 | 7.764 | 7.888 | 117,164 | -0.04(-0.46%) |
Nov 20, 2003 | 7.990 | 7.990 | 7.969 | 7.924 | 60,407 | -0.09(-1.13%) |
Nov 19, 2003 | 7.833 | 8.014 | 7.833 | 8.014 | 97,581 | +0.12(+1.53%) |
Nov 18, 2003 | 7.788 | 7.960 | 7.773 | 7.894 | 142,389 | +0.17(+2.14%) |
Nov 17, 2003 | 7.758 | 7.761 | 7.728 | 7.728 | 101,232 | +0.02(+0.23%) |
Nov 14, 2003 | 7.668 | 7.677 | 7.668 | 7.710 | 54,101 | +0.05(+0.67%) |
Nov 13, 2003 | 7.668 | 7.668 | 7.592 | 7.659 | 32,195 | +0.02(+0.28%) |
Nov 12, 2003 | 7.529 | 7.653 | 7.529 | 7.638 | 113,845 | +0.11(+1.48%) |
Nov 11, 2003 | 7.532 | 7.532 | 7.505 | 7.526 | 62,399 | +0.01(+0.12%) |
Nov 10, 2003 | 7.472 | 7.532 | 7.472 | 7.517 | 82,977 | +0.05(+0.60%) |
Nov 07, 2003 | 7.448 | 7.499 | 7.448 | 7.472 | 40,824 | -0.01(-0.12%) |
Nov 06, 2003 | 7.532 | 7.532 | 7.469 | 7.481 | 58,084 | -0.05(-0.60%) |
Nov 05, 2003 | 7.562 | 7.562 | 7.496 | 7.526 | 41,156 | +0.02(+0.32%) |
Nov 04, 2003 | 7.472 | 7.532 | 7.463 | 7.502 | 78,028 | -0.03(-0.40%) |
Nov 03, 2003 | 7.526 | 7.532 | 7.526 | 7.532 | 59,079 | +0.00(+0.00%) |
Oct 31, 2003 | 7.547 | 7.547 | 7.472 | 7.532 | 89,615 | -0.01(-0.16%) |
Oct 30, 2003 | 7.574 | 7.574 | 7.514 | 7.544 | 74,015 | -0.01(-0.16%) |
Oct 29, 2003 | 7.532 | 7.607 | 7.448 | 7.556 | 128,449 | -0.03(-0.40%) |
Oct 28, 2003 | 7.653 | 7.653 | 7.532 | 7.586 | 86,628 | -0.05(-0.67%) |
Oct 27, 2003 | 7.668 | 7.668 | 7.541 | 7.638 | 80,322 | +0.04(+0.56%) |
Oct 24, 2003 | 7.592 | 7.668 | 7.535 | 7.595 | 102,892 | +0.06(+0.84%) |
Oct 23, 2003 | 7.457 | 7.632 | 7.457 | 7.532 | 142,721 | +0.11(+1.42%) |
Oct 22, 2003 | 7.397 | 7.532 | 7.382 | 7.427 | 158,652 | +0.11(+1.44%) |
Oct 21, 2003 | 7.110 | 7.345 | 7.110 | 7.321 | 234,328 | +0.22(+3.10%) |
Oct 20, 2003 | 7.008 | 7.107 | 7.008 | 7.101 | 85,300 | +0.09(+1.33%) |
Oct 17, 2003 | 6.909 | 7.110 | 6.909 | 7.008 | 96,585 | +0.08(+1.13%) |
Oct 16, 2003 | 6.930 | 6.936 | 6.809 | 6.930 | 31,199 | +0.02(+0.22%) |
Oct 15, 2003 | 6.821 | 6.915 | 6.797 | 6.915 | 94,594 | -0.01(-0.13%) |
Oct 14, 2003 | 6.866 | 6.930 | 6.854 | 6.924 | 105,215 | +0.06(+0.83%) |
Oct 13, 2003 | 6.719 | 6.869 | 6.737 | 6.866 | 74,015 | +0.15(+2.20%) |
Oct 10, 2003 | 6.598 | 6.764 | 6.598 | 6.719 | 89,615 | +0.12(+1.83%) |
Oct 09, 2003 | 6.689 | 6.701 | 6.598 | 6.598 | 120,815 | -0.06(-0.90%) |
Oct 08, 2003 | 6.704 | 6.704 | 6.643 | 6.658 | 73,020 | +0.00(+0.00%) |
Oct 07, 2003 | 6.586 | 6.689 | 6.559 | 6.658 | 184,541 | +0.08(+1.14%) |
Oct 06, 2003 | 6.610 | 6.634 | 6.583 | 6.583 | 105,215 | -0.03(-0.46%) |
Oct 03, 2003 | 6.695 | 6.695 | 6.580 | 6.613 | 158,984 | -0.06(-0.90%) |
Oct 02, 2003 | 6.448 | 6.704 | 6.445 | 6.673 | 206,779 | +0.26(+3.99%) |
Oct 01, 2003 | 6.372 | 6.445 | 6.372 | 6.417 | 107,870 | +0.09(+1.43%) |
Sep 30, 2003 | 6.176 | 6.357 | 6.116 | 6.327 | 164,627 | +0.02(+0.33%) |
Sep 29, 2003 | 6.098 | 6.303 | 6.098 | 6.306 | 203,792 | +0.21(+3.41%) |
Sep 26, 2003 | 6.161 | 6.176 | 6.062 | 6.098 | 147,699 | -0.08(-1.27%) |
Sep 25, 2003 | 6.261 | 6.267 | 6.071 | 6.176 | 405,925 | -0.06(-0.97%) |
Sep 24, 2003 | 6.173 | 6.252 | 6.164 | 6.237 | 299,714 | +0.11(+1.72%) |
Sep 23, 2003 | 6.086 | 6.173 | 5.956 | 6.131 | 383,687 | +0.19(+3.19%) |
Sep 22, 2003 | 5.875 | 6.071 | 5.866 | 5.941 | 535,370 | +0.06(+1.08%) |
Sep 19, 2003 | 6.173 | 6.191 | 5.724 | 5.878 | 1,251,300 | -0.31(-5.06%) |
Sep 18, 2003 | 6.342 | 6.342 | 6.137 | 6.191 | 200,473 | -0.18(-2.79%) |
Sep 17, 2003 | 6.448 | 6.448 | 6.327 | 6.369 | 70,032 | +0.03(+0.43%) |
Sep 16, 2003 | 6.472 | 6.493 | 6.294 | 6.342 | 94,594 | -0.13(-2.00%) |
Sep 15, 2003 | 6.393 | 6.478 | 6.285 | 6.472 | 71,360 | +0.08(+1.32%) |
Sep 12, 2003 | 6.448 | 6.448 | 6.303 | 6.387 | 83,973 | -0.03(-0.47%) |
Sep 11, 2003 | 6.457 | 6.502 | 6.405 | 6.417 | 136,414 | -0.05(-0.79%) |
Sep 10, 2003 | 6.574 | 6.574 | 6.463 | 6.469 | 129,776 | -0.08(-1.29%) |
Sep 09, 2003 | 6.411 | 6.577 | 6.390 | 6.553 | 105,215 | +0.17(+2.59%) |
Sep 08, 2003 | 6.327 | 6.387 | 6.282 | 6.387 | 86,960 | +0.02(+0.28%) |
Sep 05, 2003 | 6.372 | 6.372 | 6.321 | 6.369 | 69,701 | +0.02(+0.24%) |
Sep 04, 2003 | 6.448 | 6.454 | 6.327 | 6.354 | 136,083 | -0.09(-1.40%) |
Sep 03, 2003 | 6.381 | 6.454 | 6.342 | 6.445 | 122,142 | +0.08(+1.28%) |