Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.740 | 7.833 | 7.740 | 7.802 | 69,582 | +0.12(+1.61%) |
Nov 26, 2003 | 7.573 | 7.749 | 7.573 | 7.678 | 79,292 | +0.06(+0.77%) |
Nov 25, 2003 | 7.601 | 7.629 | 7.539 | 7.620 | 87,059 | +0.06(+0.82%) |
Nov 24, 2003 | 7.484 | 7.570 | 7.484 | 7.558 | 105,830 | +0.06(+0.87%) |
Nov 21, 2003 | 7.437 | 7.552 | 7.490 | 7.493 | 73,142 | +0.06(+0.75%) |
Nov 20, 2003 | 7.431 | 7.472 | 7.431 | 7.437 | 99,357 | +0.01(+0.17%) |
Nov 19, 2003 | 7.431 | 7.462 | 7.394 | 7.425 | 140,783 | -0.07(-0.95%) |
Nov 18, 2003 | 7.385 | 7.524 | 7.385 | 7.496 | 147,903 | +0.03(+0.46%) |
Nov 17, 2003 | 7.422 | 7.490 | 7.413 | 7.462 | 240,465 | +0.07(+1.00%) |
Nov 14, 2003 | 7.400 | 7.443 | 7.369 | 7.388 | 203,570 | -0.06(-0.83%) |
Nov 13, 2003 | 7.413 | 7.490 | 7.406 | 7.450 | 95,150 | -0.01(-0.08%) |
Nov 12, 2003 | 7.379 | 7.443 | 7.332 | 7.456 | 215,544 | +0.13(+1.73%) |
Nov 11, 2003 | 7.375 | 7.366 | 7.246 | 7.329 | 154,700 | -0.05(-0.63%) |
Nov 10, 2003 | 7.394 | 7.397 | 7.326 | 7.375 | 250,498 | -0.02(-0.25%) |
Nov 07, 2003 | 7.215 | 7.416 | 7.215 | 7.394 | 205,512 | +0.01(+0.17%) |
Nov 06, 2003 | 7.419 | 7.419 | 7.307 | 7.382 | 209,719 | -0.04(-0.50%) |
Nov 05, 2003 | 7.317 | 7.406 | 7.311 | 7.419 | 262,149 | +0.00(+0.04%) |
Nov 04, 2003 | 7.317 | 7.406 | 7.311 | 7.416 | 168,875 | +0.01(+0.08%) |
Nov 03, 2003 | 7.437 | 7.419 | 7.292 | 7.409 | 114,568 | -0.03(-0.37%) |
Oct 31, 2003 | 7.493 | 7.493 | 7.385 | 7.437 | 164,733 | -0.04(-0.58%) |
Oct 30, 2003 | 7.586 | 7.616 | 7.481 | 7.481 | 230,756 | +0.00(+0.00%) |
Oct 29, 2003 | 7.508 | 7.555 | 7.431 | 7.481 | 395,812 | -0.21(-2.73%) |
Oct 28, 2003 | 7.493 | 7.688 | 7.493 | 7.691 | 1,158,634 | +0.89(+13.03%) |
Oct 27, 2003 | 6.866 | 6.866 | 6.779 | 6.804 | 113,274 | -0.07(-1.03%) |
Oct 24, 2003 | 6.795 | 6.875 | 6.773 | 6.875 | 80,910 | +0.06(+0.82%) |
Oct 23, 2003 | 6.720 | 6.872 | 6.720 | 6.819 | 127,838 | +0.09(+1.33%) |
Oct 22, 2003 | 6.659 | 6.739 | 6.659 | 6.730 | 116,187 | +0.11(+1.73%) |
Oct 21, 2003 | 6.680 | 6.680 | 6.612 | 6.615 | 144,343 | -0.10(-1.43%) |
Oct 20, 2003 | 6.690 | 6.733 | 6.665 | 6.711 | 121,041 | +0.02(+0.23%) |
Oct 17, 2003 | 6.714 | 6.745 | 6.612 | 6.696 | 77,350 | -0.02(-0.28%) |
Oct 16, 2003 | 6.674 | 6.754 | 6.656 | 6.714 | 84,470 | +0.05(+0.70%) |
Oct 15, 2003 | 6.720 | 6.720 | 6.612 | 6.668 | 248,232 | -0.01(-0.14%) |
Oct 14, 2003 | 6.597 | 6.736 | 6.591 | 6.677 | 113,597 | +0.00(+0.05%) |
Oct 13, 2003 | 6.622 | 6.677 | 6.622 | 6.674 | 110,361 | +0.04(+0.65%) |
Oct 10, 2003 | 6.628 | 6.643 | 6.569 | 6.631 | 138,841 | -0.06(-0.92%) |
Oct 09, 2003 | 6.631 | 6.705 | 6.625 | 6.693 | 108,419 | +0.05(+0.79%) |
Oct 08, 2003 | 6.705 | 6.652 | 6.606 | 6.640 | 141,431 | -0.06(-0.97%) |
Oct 07, 2003 | 6.714 | 6.751 | 6.652 | 6.705 | 262,149 | -0.07(-1.05%) |
Oct 06, 2003 | 6.683 | 6.829 | 6.674 | 6.776 | 166,675 | +0.09(+1.39%) |
Oct 03, 2003 | 6.656 | 6.696 | 6.643 | 6.683 | 165,056 | -0.05(-0.69%) |
Oct 02, 2003 | 6.702 | 6.890 | 6.668 | 6.730 | 119,747 | +0.01(+0.18%) |
Oct 01, 2003 | 6.693 | 6.795 | 6.620 | 6.717 | 163,438 | +0.02(+0.37%) |
Sep 30, 2003 | 6.649 | 6.720 | 6.649 | 6.693 | 84,793 | +0.09(+1.36%) |
Sep 29, 2003 | 6.609 | 6.705 | 6.609 | 6.603 | 80,586 | +0.00(+0.05%) |
Sep 26, 2003 | 6.643 | 6.674 | 6.600 | 6.600 | 191,595 | -0.11(-1.57%) |
Sep 25, 2003 | 6.643 | 6.705 | 6.643 | 6.705 | 96,768 | +0.15(+2.21%) |
Sep 24, 2003 | 6.628 | 6.674 | 6.560 | 6.560 | 137,871 | -0.10(-1.48%) |
Sep 23, 2003 | 6.554 | 6.754 | 6.554 | 6.659 | 179,620 | +0.14(+2.18%) |
Sep 22, 2003 | 6.516 | 6.600 | 6.516 | 6.516 | 432,707 | -0.04(-0.57%) |
Sep 19, 2003 | 6.445 | 6.572 | 6.445 | 6.554 | 393,547 | +0.12(+1.82%) |
Sep 18, 2003 | 6.467 | 6.489 | 6.418 | 6.436 | 245,643 | -0.03(-0.48%) |
Sep 17, 2003 | 6.211 | 6.479 | 6.365 | 6.467 | 354,386 | +0.26(+4.13%) |
Sep 16, 2003 | 6.204 | 6.229 | 6.186 | 6.211 | 216,839 | -0.03(-0.54%) |
Sep 15, 2003 | 6.241 | 6.269 | 6.217 | 6.245 | 106,154 | -0.07(-1.17%) |
Sep 12, 2003 | 6.288 | 6.350 | 6.226 | 6.319 | 93,532 | +0.03(+0.49%) |
Sep 11, 2003 | 6.300 | 6.300 | 6.217 | 6.288 | 54,371 | -0.01(-0.20%) |
Sep 10, 2003 | 6.241 | 6.303 | 6.241 | 6.300 | 268,622 | +0.13(+2.15%) |
Sep 09, 2003 | 6.207 | 6.245 | 6.164 | 6.167 | 393,871 | -0.07(-1.19%) |
Sep 08, 2003 | 6.241 | 6.241 | 6.195 | 6.241 | 299,691 | -0.03(-0.49%) |
Sep 05, 2003 | 6.195 | 6.272 | 6.180 | 6.272 | 65,375 | +0.00(+0.00%) |
Sep 04, 2003 | 6.204 | 6.306 | 6.152 | 6.272 | 159,878 | +0.06(+1.05%) |
Sep 03, 2003 | 6.211 | 6.229 | 6.136 | 6.207 | 300,015 | -0.00(-0.05%) |