Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.360 | 7.678 | 7.360 | 7.678 | 6,768 | +0.50(+6.98%) |
Nov 26, 2003 | 7.208 | 7.208 | 7.145 | 7.177 | 16,590 | -0.02(-0.22%) |
Nov 25, 2003 | 7.598 | 7.598 | 7.192 | 7.192 | 15,823 | -0.09(-1.20%) |
Nov 24, 2003 | 7.169 | 7.311 | 7.161 | 7.280 | 94,076 | +0.11(+1.55%) |
Nov 21, 2003 | 7.169 | 7.201 | 7.169 | 7.169 | 14,202 | -0.03(-0.44%) |
Nov 20, 2003 | 7.320 | 7.391 | 7.200 | 7.200 | 7,038 | -0.20(-2.69%) |
Nov 19, 2003 | 7.232 | 7.399 | 7.208 | 7.399 | 19,230 | +0.23(+3.22%) |
Nov 18, 2003 | 7.192 | 7.240 | 7.169 | 7.169 | 13,951 | -0.02(-0.33%) |
Nov 17, 2003 | 7.280 | 7.280 | 7.161 | 7.192 | 20,650 | -0.04(-0.55%) |
Nov 14, 2003 | 7.200 | 7.304 | 7.200 | 7.232 | 9,049 | -0.09(-1.20%) |
Nov 13, 2003 | 7.320 | 7.343 | 7.177 | 7.320 | 9,229 | -0.06(-0.85%) |
Nov 12, 2003 | 7.399 | 7.471 | 7.360 | 7.383 | 13,008 | +0.02(+0.31%) |
Nov 11, 2003 | 7.471 | 7.471 | 7.360 | 7.360 | 10,482 | -0.08(-1.07%) |
Nov 10, 2003 | 7.304 | 7.488 | 7.280 | 7.439 | 72,647 | +0.08(+1.08%) |
Nov 07, 2003 | 7.479 | 7.558 | 7.360 | 7.360 | 15,094 | +0.07(+0.98%) |
Nov 06, 2003 | 7.328 | 7.447 | 7.288 | 7.288 | 12,065 | -0.11(-1.51%) |
Nov 05, 2003 | 7.312 | 7.399 | 7.200 | 7.399 | 37,863 | +0.06(+0.76%) |
Nov 04, 2003 | 7.169 | 7.383 | 7.169 | 7.344 | 1,885 | -0.10(-1.39%) |
Nov 03, 2003 | 7.161 | 7.455 | 7.161 | 7.447 | 14,034 | +0.13(+1.74%) |
Oct 31, 2003 | 7.487 | 7.558 | 7.161 | 7.320 | 22,058 | -0.23(-3.06%) |
Oct 30, 2003 | 7.336 | 7.558 | 7.551 | 7.551 | 10,054 | +0.21(+2.93%) |
Oct 29, 2003 | 7.662 | 7.662 | 7.041 | 7.336 | 17,018 | -0.22(-2.95%) |
Oct 28, 2003 | 7.368 | 7.678 | 7.368 | 7.558 | 55,302 | -0.12(-1.55%) |
Oct 27, 2003 | 7.558 | 7.678 | 7.519 | 7.678 | 47,761 | +0.16(+2.12%) |
Oct 24, 2003 | 7.407 | 7.519 | 7.328 | 7.519 | 17,973 | +0.00(+0.00%) |
Oct 23, 2003 | 7.582 | 7.638 | 7.368 | 7.519 | 75,663 | -0.06(-0.74%) |
Oct 22, 2003 | 7.638 | 7.638 | 7.208 | 7.574 | 96,904 | -0.05(-0.63%) |
Oct 21, 2003 | 6.962 | 7.718 | 6.962 | 7.622 | 158,491 | +0.64(+9.24%) |
Oct 20, 2003 | 7.232 | 7.320 | 6.843 | 6.978 | 55,679 | -0.02(-0.34%) |
Oct 17, 2003 | 6.962 | 7.002 | 6.739 | 7.002 | 86,624 | +0.04(+0.57%) |
Oct 16, 2003 | 6.469 | 7.081 | 6.524 | 6.962 | 178,852 | +0.49(+7.61%) |
Oct 15, 2003 | 6.405 | 6.508 | 6.365 | 6.469 | 54,296 | +0.10(+1.64%) |
Oct 14, 2003 | 6.126 | 6.445 | 5.967 | 6.365 | 2,259,599 | +0.40(+6.67%) |
Oct 13, 2003 | 5.617 | 5.967 | 5.609 | 5.967 | 44,468 | +0.33(+5.93%) |
Oct 10, 2003 | 5.514 | 5.641 | 5.514 | 5.633 | 3,644 | +0.10(+1.87%) |
Oct 09, 2003 | 5.593 | 5.593 | 5.522 | 5.530 | 8,923 | -0.06(-1.00%) |
Oct 08, 2003 | 5.490 | 5.593 | 5.490 | 5.585 | 5,781 | +0.02(+0.29%) |
Oct 07, 2003 | 5.553 | 5.569 | 5.553 | 5.569 | 3,142 | +0.05(+0.86%) |
Oct 06, 2003 | 5.522 | 5.522 | 5.522 | 5.522 | 125 | -0.05(-0.86%) |
Oct 03, 2003 | 5.569 | 5.569 | 5.569 | 5.569 | 251 | +0.04(+0.71%) |
Oct 02, 2003 | 5.561 | 5.569 | 5.530 | 5.530 | 1,633 | -0.04(-0.70%) |
Oct 01, 2003 | 5.538 | 5.569 | 5.522 | 5.569 | 879 | -0.07(-1.27%) |
Sep 30, 2003 | 5.641 | 5.641 | 5.641 | 5.641 | 377 | +0.07(+1.29%) |
Sep 29, 2003 | 5.507 | 5.569 | 5.506 | 5.569 | 1,256 | -0.01(-0.14%) |
Sep 26, 2003 | 5.569 | 5.713 | 5.569 | 5.577 | 2,639 | +0.01(+0.14%) |
Sep 25, 2003 | 5.569 | 5.569 | 5.569 | 5.569 | 0 | +0.01(+0.14%) |
Sep 24, 2003 | 5.594 | 5.561 | 5.514 | 5.561 | 1,382 | -0.03(-0.58%) |
Sep 23, 2003 | 5.625 | 5.625 | 5.594 | 5.594 | 251 | -0.02(-0.27%) |
Sep 22, 2003 | 5.617 | 5.720 | 5.569 | 5.609 | 754 | +0.01(+0.14%) |
Sep 19, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 377 | -0.10(-1.81%) |
Sep 18, 2003 | 5.705 | 5.705 | 5.705 | 5.705 | 125 | +0.18(+3.17%) |
Sep 17, 2003 | 5.665 | 5.665 | 5.530 | 5.530 | 879 | -0.19(-3.30%) |
Sep 16, 2003 | 5.593 | 5.718 | 5.593 | 5.718 | 879 | +0.26(+4.77%) |
Sep 15, 2003 | 5.483 | 5.577 | 5.458 | 5.458 | 1,256 | -0.06(-1.01%) |
Sep 12, 2003 | 5.546 | 5.569 | 5.339 | 5.514 | 4,147 | -0.02(-0.29%) |
Sep 11, 2003 | 5.561 | 5.569 | 5.530 | 5.530 | 1,508 | -0.08(-1.42%) |
Sep 10, 2003 | 5.689 | 5.689 | 5.577 | 5.609 | 1,005 | +0.02(+0.28%) |
Sep 09, 2003 | 5.681 | 5.689 | 5.593 | 5.593 | 11,186 | -0.13(-2.23%) |
Sep 08, 2003 | 5.697 | 5.721 | 5.697 | 5.721 | 1,131 | +0.16(+2.86%) |
Sep 05, 2003 | 5.768 | 5.768 | 5.561 | 5.561 | 3,393 | -0.17(-2.92%) |
Sep 04, 2003 | 5.927 | 5.927 | 5.729 | 5.729 | 1,508 | -0.21(-3.49%) |
Sep 03, 2003 | 5.856 | 6.110 | 5.856 | 5.935 | 1,885 | +0.08(+1.36%) |