Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.274 | 7.274 | 7.193 | 7.257 | 59,824 | -0.12(-1.64%) |
Nov 26, 2003 | 7.366 | 7.475 | 7.366 | 7.377 | 79,127 | -0.04(-0.54%) |
Nov 25, 2003 | 7.418 | 7.435 | 7.389 | 7.418 | 38,085 | +0.05(+0.62%) |
Nov 24, 2003 | 7.389 | 7.389 | 7.274 | 7.372 | 57,563 | -0.07(-1.00%) |
Nov 21, 2003 | 7.360 | 7.469 | 7.268 | 7.446 | 129,908 | +0.09(+1.17%) |
Nov 20, 2003 | 7.372 | 7.435 | 7.320 | 7.360 | 142,256 | -0.05(-0.62%) |
Nov 19, 2003 | 7.533 | 7.533 | 7.400 | 7.406 | 82,606 | -0.28(-3.59%) |
Nov 18, 2003 | 7.579 | 7.682 | 7.521 | 7.682 | 89,736 | -0.07(-0.89%) |
Nov 17, 2003 | 7.705 | 7.757 | 7.705 | 7.751 | 47,650 | -0.10(-1.25%) |
Nov 14, 2003 | 7.763 | 7.935 | 7.763 | 7.849 | 56,519 | +0.09(+1.19%) |
Nov 13, 2003 | 7.619 | 7.809 | 7.573 | 7.757 | 36,346 | +0.17(+2.27%) |
Nov 12, 2003 | 7.487 | 7.561 | 7.487 | 7.585 | 21,738 | +0.05(+0.69%) |
Nov 11, 2003 | 7.544 | 7.573 | 7.544 | 7.533 | 61,911 | -0.17(-2.24%) |
Nov 10, 2003 | 7.648 | 7.786 | 7.648 | 7.705 | 73,041 | -0.05(-0.59%) |
Nov 07, 2003 | 7.820 | 7.820 | 7.642 | 7.751 | 168,690 | -0.04(-0.52%) |
Nov 06, 2003 | 7.832 | 7.832 | 7.734 | 7.792 | 90,953 | -0.04(-0.51%) |
Nov 05, 2003 | 7.878 | 7.947 | 7.814 | 7.832 | 81,214 | -0.07(-0.95%) |
Nov 04, 2003 | 7.878 | 7.947 | 7.814 | 7.907 | 45,911 | +0.13(+1.63%) |
Nov 03, 2003 | 7.619 | 7.786 | 7.676 | 7.780 | 62,084 | +0.17(+2.19%) |
Oct 31, 2003 | 7.590 | 7.613 | 7.504 | 7.613 | 25,042 | +0.02(+0.30%) |
Oct 30, 2003 | 7.452 | 7.590 | 7.452 | 7.590 | 59,128 | +0.13(+1.77%) |
Oct 29, 2003 | 7.360 | 7.561 | 7.331 | 7.458 | 44,172 | -0.03(-0.46%) |
Oct 28, 2003 | 7.423 | 7.533 | 7.423 | 7.492 | 41,042 | +0.18(+2.52%) |
Oct 27, 2003 | 7.274 | 7.331 | 7.245 | 7.308 | 28,346 | +0.01(+0.08%) |
Oct 24, 2003 | 7.211 | 7.389 | 7.211 | 7.303 | 59,128 | +0.03(+0.47%) |
Oct 23, 2003 | 7.147 | 7.303 | 7.136 | 7.268 | 63,997 | -0.06(-0.78%) |
Oct 22, 2003 | 7.216 | 7.360 | 7.159 | 7.326 | 72,171 | +0.06(+0.87%) |
Oct 21, 2003 | 7.228 | 7.291 | 7.193 | 7.262 | 139,473 | -0.12(-1.56%) |
Oct 20, 2003 | 7.245 | 7.383 | 7.216 | 7.377 | 83,823 | +0.02(+0.23%) |
Oct 17, 2003 | 7.464 | 7.395 | 7.245 | 7.360 | 43,998 | -0.10(-1.39%) |
Oct 16, 2003 | 7.441 | 7.464 | 7.418 | 7.464 | 24,868 | +0.01(+0.08%) |
Oct 15, 2003 | 7.464 | 7.533 | 7.446 | 7.458 | 25,564 | +0.00(+0.00%) |
Oct 14, 2003 | 7.418 | 7.527 | 7.418 | 7.458 | 52,520 | -0.05(-0.69%) |
Oct 13, 2003 | 7.561 | 7.579 | 7.423 | 7.510 | 39,650 | +0.01(+0.15%) |
Oct 10, 2003 | 7.533 | 7.561 | 7.458 | 7.498 | 46,085 | +0.02(+0.23%) |
Oct 09, 2003 | 7.389 | 7.533 | 7.389 | 7.481 | 54,085 | +0.18(+2.52%) |
Oct 08, 2003 | 7.188 | 7.216 | 7.188 | 7.297 | 48,346 | -0.01(-0.08%) |
Oct 07, 2003 | 7.130 | 7.383 | 7.245 | 7.303 | 34,085 | +0.17(+2.42%) |
Oct 06, 2003 | 7.188 | 7.303 | 7.101 | 7.130 | 31,303 | -0.06(-0.80%) |
Oct 03, 2003 | 7.165 | 7.222 | 7.084 | 7.188 | 51,128 | +0.09(+1.21%) |
Oct 02, 2003 | 7.055 | 7.101 | 7.044 | 7.101 | 45,042 | +0.20(+2.92%) |
Oct 01, 2003 | 6.929 | 6.921 | 6.791 | 6.900 | 35,998 | -0.03(-0.41%) |
Sep 30, 2003 | 7.107 | 7.147 | 7.107 | 6.929 | 45,042 | -0.09(-1.31%) |
Sep 29, 2003 | 6.923 | 7.061 | 6.923 | 7.021 | 69,562 | +0.31(+4.63%) |
Sep 26, 2003 | 6.756 | 6.785 | 6.710 | 6.710 | 36,520 | -0.05(-0.68%) |
Sep 25, 2003 | 6.785 | 6.785 | 6.728 | 6.756 | 74,954 | -0.29(-4.08%) |
Sep 24, 2003 | 6.958 | 7.073 | 6.952 | 7.044 | 30,433 | +0.14(+2.00%) |
Sep 23, 2003 | 6.923 | 6.929 | 6.854 | 6.906 | 41,042 | -0.02(-0.25%) |
Sep 22, 2003 | 6.963 | 6.975 | 6.814 | 6.923 | 47,302 | -0.05(-0.74%) |
Sep 19, 2003 | 7.084 | 7.009 | 6.917 | 6.975 | 53,389 | -0.11(-1.54%) |
Sep 18, 2003 | 6.992 | 7.084 | 6.992 | 7.084 | 16,173 | +0.03(+0.49%) |
Sep 17, 2003 | 6.952 | 7.124 | 6.952 | 7.050 | 42,781 | +0.07(+0.99%) |
Sep 16, 2003 | 6.912 | 7.015 | 6.814 | 6.981 | 31,477 | +0.07(+1.00%) |
Sep 15, 2003 | 6.986 | 7.015 | 6.900 | 6.912 | 45,389 | +0.01(+0.08%) |
Sep 12, 2003 | 6.969 | 6.969 | 6.728 | 6.906 | 39,303 | -0.14(-2.04%) |
Sep 11, 2003 | 7.130 | 7.130 | 6.969 | 7.050 | 36,346 | +0.07(+1.07%) |
Sep 10, 2003 | 6.900 | 7.101 | 6.900 | 6.975 | 29,738 | -0.01(-0.16%) |
Sep 09, 2003 | 6.871 | 7.073 | 6.860 | 6.986 | 58,606 | +0.10(+1.42%) |
Sep 08, 2003 | 6.785 | 6.917 | 6.699 | 6.889 | 86,258 | +0.07(+1.01%) |
Sep 05, 2003 | 6.595 | 6.837 | 6.561 | 6.820 | 71,997 | +0.22(+3.31%) |
Sep 04, 2003 | 6.555 | 6.670 | 6.526 | 6.601 | 65,389 | -0.14(-2.05%) |
Sep 03, 2003 | 6.756 | 6.756 | 6.699 | 6.739 | 21,564 | -0.02(-0.26%) |