Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.581 | 7.636 | 7.581 | 7.605 | 514,110 | -0.01(-0.09%) |
Nov 26, 2003 | 7.495 | 7.579 | 7.486 | 7.612 | 1,855,652 | +0.11(+1.53%) |
Nov 25, 2003 | 7.206 | 7.537 | 7.200 | 7.497 | 2,358,646 | +0.29(+4.04%) |
Nov 24, 2003 | 7.074 | 7.228 | 7.074 | 7.206 | 1,517,601 | +0.13(+1.77%) |
Nov 21, 2003 | 6.997 | 7.079 | 6.984 | 7.081 | 971,047 | +0.13(+1.84%) |
Nov 20, 2003 | 6.865 | 7.046 | 6.860 | 6.953 | 1,780,782 | +0.07(+0.99%) |
Nov 19, 2003 | 6.854 | 6.902 | 6.845 | 6.885 | 774,115 | +0.04(+0.61%) |
Nov 18, 2003 | 6.810 | 6.852 | 6.786 | 6.843 | 1,162,307 | +0.06(+0.88%) |
Nov 17, 2003 | 6.808 | 6.832 | 6.766 | 6.783 | 1,038,884 | -0.07(-1.03%) |
Nov 14, 2003 | 6.946 | 6.946 | 6.821 | 6.854 | 1,324,753 | -0.10(-1.49%) |
Nov 13, 2003 | 6.995 | 7.010 | 6.942 | 6.957 | 648,877 | -0.04(-0.54%) |
Nov 12, 2003 | 6.997 | 7.041 | 6.971 | 6.995 | 804,743 | +0.04(+0.63%) |
Nov 11, 2003 | 6.960 | 6.966 | 6.931 | 6.951 | 875,076 | -0.01(-0.13%) |
Nov 10, 2003 | 6.973 | 7.008 | 6.931 | 6.960 | 514,337 | +0.01(+0.19%) |
Nov 07, 2003 | 6.964 | 6.964 | 6.909 | 6.946 | 766,401 | +0.01(+0.13%) |
Nov 06, 2003 | 6.832 | 6.953 | 6.788 | 6.938 | 1,575,682 | -0.16(-2.24%) |
Nov 05, 2003 | 6.962 | 7.096 | 7.024 | 7.096 | 1,082,218 | +0.09(+1.23%) |
Nov 04, 2003 | 6.962 | 7.050 | 6.962 | 7.010 | 1,148,444 | +0.05(+0.76%) |
Nov 03, 2003 | 6.938 | 7.001 | 6.898 | 6.957 | 887,430 | +0.04(+0.64%) |
Oct 31, 2003 | 6.863 | 6.940 | 6.830 | 6.913 | 691,076 | +0.07(+1.00%) |
Oct 30, 2003 | 6.827 | 6.880 | 6.792 | 6.845 | 848,985 | +0.08(+1.17%) |
Oct 29, 2003 | 6.810 | 6.812 | 6.744 | 6.766 | 747,343 | -0.05(-0.68%) |
Oct 28, 2003 | 6.772 | 6.823 | 6.702 | 6.812 | 1,138,030 | +0.04(+0.62%) |
Oct 27, 2003 | 6.770 | 6.810 | 6.678 | 6.770 | 924,309 | +0.02(+0.26%) |
Oct 24, 2003 | 6.722 | 6.788 | 6.658 | 6.752 | 2,266,759 | +0.13(+1.96%) |
Oct 23, 2003 | 6.589 | 6.644 | 6.464 | 6.622 | 1,176,373 | +0.01(+0.20%) |
Oct 22, 2003 | 6.667 | 6.671 | 6.576 | 6.609 | 780,467 | -0.07(-1.09%) |
Oct 21, 2003 | 6.651 | 6.702 | 6.616 | 6.682 | 677,917 | -0.00(-0.03%) |
Oct 20, 2003 | 6.611 | 6.700 | 6.548 | 6.684 | 1,102,864 | +0.08(+1.27%) |
Oct 17, 2003 | 6.678 | 6.682 | 6.620 | 6.600 | 1,136,896 | -0.06(-0.96%) |
Oct 16, 2003 | 6.554 | 6.667 | 6.525 | 6.664 | 851,481 | +0.09(+1.41%) |
Oct 15, 2003 | 6.629 | 6.633 | 6.484 | 6.572 | 1,520,323 | -0.04(-0.53%) |
Oct 14, 2003 | 6.644 | 6.653 | 6.517 | 6.607 | 1,140,526 | -0.06(-0.89%) |
Oct 13, 2003 | 6.611 | 6.662 | 6.611 | 6.667 | 567,654 | +0.03(+0.47%) |
Oct 10, 2003 | 6.611 | 6.655 | 6.605 | 6.636 | 647,289 | -0.06(-0.95%) |
Oct 09, 2003 | 6.728 | 6.755 | 6.655 | 6.700 | 780,921 | -0.01(-0.13%) |
Oct 08, 2003 | 6.744 | 6.746 | 6.695 | 6.708 | 779,560 | +0.01(+0.13%) |
Oct 07, 2003 | 6.633 | 6.684 | 6.633 | 6.700 | 733,730 | +0.03(+0.46%) |
Oct 06, 2003 | 6.618 | 6.700 | 6.607 | 6.669 | 873,034 | +0.05(+0.77%) |
Oct 03, 2003 | 6.633 | 6.633 | 6.589 | 6.618 | 1,122,829 | +0.03(+0.40%) |
Oct 02, 2003 | 6.618 | 6.644 | 6.545 | 6.592 | 1,922,355 | -0.07(-1.09%) |
Oct 01, 2003 | 6.719 | 6.730 | 6.556 | 6.664 | 4,188,661 | -0.06(-0.82%) |
Sep 30, 2003 | 6.667 | 6.719 | 6.611 | 6.719 | 1,698,651 | +0.05(+0.79%) |
Sep 29, 2003 | 6.722 | 6.766 | 6.473 | 6.667 | 2,772,475 | -0.10(-1.53%) |
Sep 26, 2003 | 6.823 | 6.823 | 6.704 | 6.770 | 1,243,303 | -0.06(-0.94%) |
Sep 25, 2003 | 6.942 | 6.942 | 6.834 | 6.834 | 2,499,084 | -0.11(-1.59%) |
Sep 24, 2003 | 7.008 | 7.008 | 6.922 | 6.944 | 2,004,259 | -0.01(-0.16%) |
Sep 23, 2003 | 6.786 | 6.955 | 6.786 | 6.955 | 1,674,375 | +0.17(+2.50%) |
Sep 22, 2003 | 6.786 | 6.821 | 6.715 | 6.786 | 1,031,397 | +0.00(+0.00%) |
Sep 19, 2003 | 6.832 | 6.832 | 6.768 | 6.786 | 1,234,001 | +0.00(+0.07%) |
Sep 18, 2003 | 6.662 | 6.797 | 6.662 | 6.781 | 1,164,348 | +0.14(+2.12%) |
Sep 17, 2003 | 6.594 | 6.655 | 6.594 | 6.640 | 917,957 | +0.01(+0.13%) |
Sep 16, 2003 | 6.607 | 6.640 | 6.576 | 6.631 | 740,309 | +0.02(+0.37%) |
Sep 15, 2003 | 6.633 | 6.642 | 6.592 | 6.607 | 1,856,787 | -0.01(-0.17%) |
Sep 12, 2003 | 6.578 | 6.655 | 6.567 | 6.618 | 1,572,506 | +0.02(+0.27%) |
Sep 11, 2003 | 6.534 | 6.655 | 6.490 | 6.600 | 1,926,666 | +0.10(+1.56%) |
Sep 10, 2003 | 6.468 | 6.501 | 6.466 | 6.499 | 1,341,542 | +0.02(+0.24%) |
Sep 09, 2003 | 6.605 | 6.605 | 6.468 | 6.484 | 1,160,491 | -0.10(-1.51%) |
Sep 08, 2003 | 6.592 | 6.669 | 6.565 | 6.583 | 795,214 | +0.02(+0.23%) |
Sep 05, 2003 | 6.556 | 6.611 | 6.545 | 6.567 | 1,922,582 | +0.02(+0.27%) |
Sep 04, 2003 | 6.464 | 6.572 | 6.446 | 6.550 | 1,273,024 | +0.07(+1.16%) |
Sep 03, 2003 | 6.446 | 6.528 | 6.435 | 6.475 | 1,339,500 | +0.06(+0.93%) |