Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.668 | 7.724 | 7.526 | 7.681 | 54,891 | -0.05(-0.64%) |
Nov 26, 2003 | 7.619 | 7.767 | 7.619 | 7.730 | 68,453 | +0.17(+2.30%) |
Nov 25, 2003 | 7.507 | 7.730 | 7.482 | 7.557 | 99,612 | +0.04(+0.49%) |
Nov 24, 2003 | 7.365 | 7.619 | 7.315 | 7.520 | 161,607 | +0.22(+2.97%) |
Nov 21, 2003 | 7.321 | 7.328 | 7.247 | 7.303 | 390,537 | -0.01(-0.17%) |
Nov 20, 2003 | 7.328 | 7.380 | 7.259 | 7.315 | 210,202 | +0.00(+0.00%) |
Nov 19, 2003 | 7.315 | 7.383 | 7.290 | 7.315 | 107,200 | -0.06(-0.76%) |
Nov 18, 2003 | 7.389 | 7.420 | 7.321 | 7.371 | 71,682 | -0.05(-0.67%) |
Nov 17, 2003 | 7.309 | 7.420 | 7.303 | 7.420 | 108,168 | +0.08(+1.10%) |
Nov 14, 2003 | 7.451 | 7.470 | 7.297 | 7.340 | 119,308 | -0.11(-1.50%) |
Nov 13, 2003 | 7.464 | 7.513 | 7.383 | 7.451 | 79,431 | -0.07(-0.99%) |
Nov 12, 2003 | 7.495 | 7.532 | 7.402 | 7.526 | 101,065 | +0.08(+1.08%) |
Nov 11, 2003 | 7.278 | 7.445 | 7.278 | 7.445 | 95,414 | +0.15(+2.12%) |
Nov 10, 2003 | 7.482 | 7.520 | 7.284 | 7.290 | 124,959 | -0.24(-3.13%) |
Nov 07, 2003 | 7.389 | 7.581 | 7.389 | 7.526 | 137,067 | +0.14(+1.93%) |
Nov 06, 2003 | 7.402 | 7.414 | 7.346 | 7.383 | 180,658 | +0.01(+0.08%) |
Nov 05, 2003 | 7.235 | 7.495 | 7.365 | 7.377 | 177,590 | +0.01(+0.17%) |
Nov 04, 2003 | 7.235 | 7.371 | 7.216 | 7.365 | 89,521 | +0.16(+2.24%) |
Nov 03, 2003 | 7.210 | 7.278 | 7.191 | 7.204 | 72,327 | -0.07(-1.02%) |
Oct 31, 2003 | 7.092 | 7.297 | 7.092 | 7.278 | 210,202 | +0.15(+2.17%) |
Oct 30, 2003 | 6.875 | 7.166 | 6.838 | 7.123 | 311,267 | +0.15(+2.22%) |
Oct 29, 2003 | 6.925 | 7.018 | 6.882 | 6.968 | 129,641 | +0.01(+0.18%) |
Oct 28, 2003 | 7.055 | 7.061 | 6.944 | 6.956 | 226,347 | -0.07(-0.97%) |
Oct 27, 2003 | 7.036 | 7.129 | 6.974 | 7.024 | 238,778 | -0.07(-1.05%) |
Oct 24, 2003 | 7.154 | 7.166 | 7.092 | 7.098 | 161,768 | -0.11(-1.46%) |
Oct 23, 2003 | 7.185 | 7.235 | 7.129 | 7.204 | 96,544 | -0.01(-0.09%) |
Oct 22, 2003 | 7.309 | 7.309 | 7.136 | 7.210 | 133,192 | -0.10(-1.36%) |
Oct 21, 2003 | 7.321 | 7.334 | 7.309 | 7.309 | 186,954 | +0.00(+0.00%) |
Oct 20, 2003 | 7.278 | 7.328 | 7.278 | 7.309 | 147,238 | +0.02(+0.34%) |
Oct 17, 2003 | 7.259 | 7.290 | 7.247 | 7.284 | 98,320 | +0.00(+0.00%) |
Oct 16, 2003 | 7.247 | 7.297 | 7.247 | 7.284 | 63,771 | +0.00(+0.00%) |
Oct 15, 2003 | 7.278 | 7.334 | 7.259 | 7.284 | 93,477 | -0.01(-0.08%) |
Oct 14, 2003 | 7.259 | 7.303 | 7.247 | 7.290 | 70,551 | +0.00(+0.00%) |
Oct 13, 2003 | 7.278 | 7.365 | 7.278 | 7.290 | 37,294 | +0.01(+0.17%) |
Oct 10, 2003 | 7.309 | 7.309 | 7.290 | 7.278 | 132,224 | -0.07(-0.93%) |
Oct 09, 2003 | 7.272 | 7.346 | 7.272 | 7.346 | 137,874 | +0.07(+0.94%) |
Oct 08, 2003 | 7.266 | 7.309 | 7.247 | 7.278 | 153,212 | -0.02(-0.34%) |
Oct 07, 2003 | 7.321 | 7.328 | 7.259 | 7.303 | 82,498 | -0.02(-0.25%) |
Oct 06, 2003 | 7.309 | 7.371 | 7.309 | 7.321 | 85,727 | +0.00(+0.00%) |
Oct 03, 2003 | 7.365 | 7.470 | 7.315 | 7.321 | 133,354 | +0.01(+0.08%) |
Oct 02, 2003 | 7.303 | 7.334 | 7.278 | 7.315 | 203,099 | +0.04(+0.60%) |
Oct 01, 2003 | 7.284 | 7.309 | 7.216 | 7.272 | 317,079 | -0.02(-0.34%) |
Sep 30, 2003 | 7.266 | 7.402 | 7.247 | 7.297 | 144,978 | -0.01(-0.08%) |
Sep 29, 2003 | 7.340 | 7.377 | 7.278 | 7.303 | 239,747 | -0.07(-0.92%) |
Sep 26, 2003 | 7.408 | 7.408 | 7.352 | 7.371 | 290,764 | -0.05(-0.67%) |
Sep 25, 2003 | 7.526 | 7.681 | 7.309 | 7.420 | 307,070 | -0.26(-3.39%) |
Sep 24, 2003 | 7.972 | 7.972 | 7.681 | 7.681 | 215,530 | -0.32(-3.95%) |
Sep 23, 2003 | 8.151 | 8.071 | 7.866 | 7.996 | 235,226 | -0.15(-1.90%) |
Sep 22, 2003 | 8.114 | 8.176 | 8.009 | 8.151 | 109,783 | +0.00(+0.00%) |
Sep 19, 2003 | 8.188 | 8.188 | 8.114 | 8.151 | 266,062 | -0.01(-0.08%) |
Sep 18, 2003 | 8.331 | 8.331 | 8.114 | 8.158 | 317,887 | -0.24(-2.80%) |
Sep 17, 2003 | 7.866 | 8.548 | 7.866 | 8.393 | 534,224 | +0.48(+6.11%) |
Sep 16, 2003 | 7.470 | 7.860 | 7.470 | 7.910 | 248,626 | +0.45(+5.98%) |
Sep 15, 2003 | 7.482 | 7.544 | 7.371 | 7.464 | 90,086 | -0.02(-0.25%) |
Sep 12, 2003 | 7.476 | 7.489 | 7.433 | 7.482 | 755,244 | +0.02(+0.25%) |
Sep 11, 2003 | 7.445 | 7.482 | 7.420 | 7.464 | 148,691 | -0.01(-0.08%) |
Sep 10, 2003 | 7.433 | 7.482 | 7.402 | 7.470 | 137,713 | -0.01(-0.08%) |
Sep 09, 2003 | 7.464 | 7.526 | 7.433 | 7.476 | 69,744 | -0.01(-0.08%) |
Sep 08, 2003 | 7.501 | 7.513 | 7.433 | 7.482 | 114,142 | -0.07(-0.90%) |
Sep 05, 2003 | 7.557 | 7.730 | 7.495 | 7.551 | 98,482 | +0.01(+0.08%) |
Sep 04, 2003 | 7.495 | 7.551 | 7.433 | 7.544 | 204,874 | +0.07(+1.00%) |
Sep 03, 2003 | 7.371 | 7.470 | 7.321 | 7.470 | 262,995 | +0.16(+2.20%) |