Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.082 | 8.103 | 8.019 | 8.019 | 112,530 | -0.06(-0.78%) |
Nov 26, 2003 | 8.149 | 8.186 | 8.021 | 8.082 | 245,651 | -0.03(-0.31%) |
Nov 25, 2003 | 8.080 | 8.193 | 8.063 | 8.107 | 302,155 | +0.06(+0.70%) |
Nov 24, 2003 | 7.840 | 8.071 | 7.840 | 8.050 | 520,991 | +0.25(+3.24%) |
Nov 21, 2003 | 7.685 | 7.821 | 7.685 | 7.798 | 413,249 | +0.16(+2.16%) |
Nov 20, 2003 | 7.769 | 7.825 | 7.624 | 7.633 | 500,400 | -0.14(-1.75%) |
Nov 19, 2003 | 7.769 | 7.842 | 7.748 | 7.769 | 224,102 | +0.02(+0.27%) |
Nov 18, 2003 | 7.915 | 7.965 | 7.748 | 7.748 | 189,146 | -0.15(-1.90%) |
Nov 17, 2003 | 7.904 | 7.894 | 7.685 | 7.898 | 256,186 | -0.01(-0.08%) |
Nov 14, 2003 | 7.963 | 7.973 | 7.915 | 7.904 | 303,113 | -0.06(-0.73%) |
Nov 13, 2003 | 7.936 | 7.988 | 7.921 | 7.963 | 162,809 | +0.01(+0.11%) |
Nov 12, 2003 | 7.946 | 7.973 | 7.934 | 7.954 | 431,924 | +0.03(+0.37%) |
Nov 11, 2003 | 7.988 | 7.988 | 7.890 | 7.925 | 134,078 | -0.05(-0.58%) |
Nov 10, 2003 | 8.013 | 8.017 | 7.946 | 7.971 | 188,667 | -0.04(-0.44%) |
Nov 07, 2003 | 8.071 | 8.071 | 7.996 | 8.007 | 293,536 | -0.03(-0.42%) |
Nov 06, 2003 | 8.061 | 8.061 | 8.011 | 8.040 | 122,107 | -0.04(-0.52%) |
Nov 05, 2003 | 8.040 | 8.063 | 7.975 | 8.082 | 216,920 | +0.06(+0.78%) |
Nov 04, 2003 | 8.040 | 8.040 | 7.975 | 8.019 | 238,468 | -0.02(-0.23%) |
Nov 03, 2003 | 7.942 | 8.040 | 7.942 | 8.038 | 400,320 | +0.13(+1.69%) |
Oct 31, 2003 | 7.758 | 7.852 | 7.758 | 7.904 | 624,423 | +0.09(+1.15%) |
Oct 30, 2003 | 7.779 | 7.779 | 7.752 | 7.815 | 234,637 | +0.06(+0.73%) |
Oct 29, 2003 | 7.691 | 7.792 | 7.691 | 7.758 | 320,831 | +0.03(+0.41%) |
Oct 28, 2003 | 7.673 | 7.727 | 7.585 | 7.727 | 350,998 | +0.08(+0.98%) |
Oct 27, 2003 | 7.560 | 7.675 | 7.541 | 7.652 | 284,438 | +0.09(+1.22%) |
Oct 24, 2003 | 7.560 | 7.602 | 7.549 | 7.560 | 216,441 | +0.00(+0.00%) |
Oct 23, 2003 | 7.562 | 7.622 | 7.468 | 7.560 | 260,495 | -0.02(-0.30%) |
Oct 22, 2003 | 7.660 | 7.675 | 7.581 | 7.583 | 215,004 | -0.10(-1.28%) |
Oct 21, 2003 | 7.695 | 7.712 | 7.643 | 7.681 | 148,444 | -0.02(-0.22%) |
Oct 20, 2003 | 7.673 | 7.716 | 7.627 | 7.698 | 176,217 | +0.03(+0.44%) |
Oct 17, 2003 | 7.737 | 7.737 | 7.591 | 7.664 | 210,216 | -0.04(-0.52%) |
Oct 16, 2003 | 7.748 | 7.775 | 7.664 | 7.704 | 237,989 | -0.04(-0.57%) |
Oct 15, 2003 | 7.796 | 7.796 | 7.673 | 7.748 | 349,562 | -0.06(-0.80%) |
Oct 14, 2003 | 7.821 | 7.863 | 7.821 | 7.810 | 360,097 | -0.04(-0.53%) |
Oct 13, 2003 | 7.825 | 7.896 | 7.810 | 7.852 | 142,698 | +0.03(+0.35%) |
Oct 10, 2003 | 7.854 | 7.867 | 7.750 | 7.825 | 159,457 | -0.02(-0.24%) |
Oct 09, 2003 | 7.883 | 7.936 | 7.796 | 7.844 | 249,003 | -0.01(-0.13%) |
Oct 08, 2003 | 7.925 | 7.925 | 7.888 | 7.854 | 442,938 | -0.08(-1.03%) |
Oct 07, 2003 | 7.925 | 7.936 | 7.825 | 7.936 | 247,566 | +0.01(+0.13%) |
Oct 06, 2003 | 7.812 | 7.925 | 7.812 | 7.925 | 219,793 | +0.11(+1.39%) |
Oct 03, 2003 | 7.727 | 7.817 | 7.727 | 7.817 | 402,714 | +0.10(+1.24%) |
Oct 02, 2003 | 7.675 | 7.766 | 7.662 | 7.721 | 217,398 | +0.03(+0.35%) |
Oct 01, 2003 | 7.541 | 7.702 | 7.535 | 7.693 | 278,692 | +0.17(+2.22%) |
Sep 30, 2003 | 7.675 | 7.675 | 7.514 | 7.526 | 366,322 | -0.12(-1.53%) |
Sep 29, 2003 | 7.539 | 7.645 | 7.478 | 7.643 | 389,307 | +0.11(+1.53%) |
Sep 26, 2003 | 7.583 | 7.612 | 7.528 | 7.528 | 296,409 | -0.05(-0.72%) |
Sep 25, 2003 | 7.618 | 7.622 | 7.581 | 7.583 | 339,027 | -0.01(-0.11%) |
Sep 24, 2003 | 7.783 | 7.783 | 7.581 | 7.591 | 249,960 | -0.16(-2.02%) |
Sep 23, 2003 | 7.681 | 7.769 | 7.704 | 7.748 | 187,710 | +0.07(+0.87%) |
Sep 22, 2003 | 7.748 | 7.748 | 7.677 | 7.681 | 244,214 | -0.10(-1.26%) |
Sep 19, 2003 | 7.741 | 7.789 | 7.748 | 7.779 | 301,198 | +0.04(+0.49%) |
Sep 18, 2003 | 7.666 | 7.741 | 7.666 | 7.741 | 251,397 | +0.07(+0.87%) |
Sep 17, 2003 | 7.624 | 7.675 | 7.618 | 7.675 | 181,485 | -0.00(-0.05%) |
Sep 16, 2003 | 7.597 | 7.679 | 7.597 | 7.679 | 197,287 | +0.10(+1.38%) |
Sep 15, 2003 | 7.579 | 7.604 | 7.560 | 7.574 | 380,208 | -0.00(-0.06%) |
Sep 12, 2003 | 7.581 | 7.606 | 7.539 | 7.579 | 217,398 | -0.02(-0.30%) |
Sep 11, 2003 | 7.526 | 7.602 | 7.526 | 7.602 | 256,186 | +0.03(+0.39%) |
Sep 10, 2003 | 7.560 | 7.608 | 7.522 | 7.572 | 220,272 | +0.00(+0.03%) |
Sep 09, 2003 | 7.666 | 7.666 | 7.560 | 7.570 | 324,183 | -0.11(-1.41%) |
Sep 08, 2003 | 7.664 | 7.748 | 7.647 | 7.679 | 329,450 | +0.03(+0.33%) |
Sep 05, 2003 | 7.737 | 7.737 | 7.602 | 7.654 | 281,565 | -0.06(-0.81%) |
Sep 04, 2003 | 7.664 | 7.716 | 7.639 | 7.716 | 169,513 | +0.04(+0.54%) |
Sep 03, 2003 | 7.706 | 7.727 | 7.675 | 7.675 | 239,426 | -0.01(-0.16%) |