Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.534 | 7.796 | 7.516 | 7.796 | 181,552 | +0.30(+3.98%) |
Nov 26, 2003 | 7.236 | 7.534 | 7.236 | 7.497 | 548,191 | +0.30(+4.15%) |
Nov 25, 2003 | 7.011 | 7.329 | 7.011 | 7.198 | 318,653 | +0.19(+2.66%) |
Nov 24, 2003 | 7.226 | 7.226 | 6.946 | 7.011 | 790,796 | -0.34(-4.57%) |
Nov 21, 2003 | 7.404 | 7.404 | 7.292 | 7.348 | 212,935 | -0.06(-0.76%) |
Nov 20, 2003 | 7.478 | 7.609 | 7.282 | 7.404 | 321,652 | -0.06(-0.75%) |
Nov 19, 2003 | 7.628 | 7.628 | 7.432 | 7.460 | 271,203 | -0.12(-1.60%) |
Nov 18, 2003 | 7.478 | 7.646 | 7.469 | 7.581 | 485,852 | +0.12(+1.63%) |
Nov 17, 2003 | 7.460 | 7.460 | 7.189 | 7.460 | 383,669 | +0.03(+0.38%) |
Nov 14, 2003 | 6.647 | 7.572 | 6.647 | 7.432 | 499,027 | -0.04(-0.50%) |
Nov 13, 2003 | 7.674 | 7.730 | 7.376 | 7.469 | 563,400 | -0.14(-1.84%) |
Nov 12, 2003 | 7.245 | 7.674 | 7.245 | 7.609 | 450,506 | +0.43(+5.98%) |
Nov 11, 2003 | 7.152 | 7.198 | 7.114 | 7.180 | 253,637 | +0.10(+1.45%) |
Nov 10, 2003 | 7.189 | 7.320 | 7.142 | 7.077 | 342,003 | -0.02(-0.26%) |
Nov 07, 2003 | 6.881 | 7.123 | 6.843 | 7.095 | 370,280 | +0.12(+1.74%) |
Nov 06, 2003 | 7.002 | 7.086 | 6.927 | 6.974 | 283,521 | -0.12(-1.71%) |
Nov 05, 2003 | 6.769 | 6.937 | 6.965 | 7.095 | 304,836 | +0.08(+1.20%) |
Nov 04, 2003 | 6.769 | 7.077 | 6.769 | 7.011 | 385,987 | +0.31(+4.60%) |
Nov 03, 2003 | 7.002 | 7.039 | 6.554 | 6.703 | 607,784 | -0.30(-4.27%) |
Oct 31, 2003 | 7.002 | 7.133 | 7.002 | 7.002 | 384,098 | -0.07(-1.06%) |
Oct 30, 2003 | 7.133 | 7.226 | 7.049 | 7.077 | 426,942 | -0.03(-0.39%) |
Oct 29, 2003 | 6.741 | 7.161 | 6.722 | 7.105 | 671,903 | +0.46(+6.88%) |
Oct 28, 2003 | 6.815 | 6.815 | 6.489 | 6.647 | 703,501 | -0.17(-2.47%) |
Oct 27, 2003 | 6.769 | 6.881 | 6.694 | 6.815 | 435,939 | +0.18(+2.67%) |
Oct 24, 2003 | 6.433 | 6.787 | 6.395 | 6.638 | 509,310 | +0.21(+3.34%) |
Oct 23, 2003 | 6.489 | 6.507 | 6.395 | 6.423 | 463,145 | -0.02(-0.29%) |
Oct 22, 2003 | 6.470 | 6.470 | 6.358 | 6.442 | 448,150 | +0.13(+2.07%) |
Oct 21, 2003 | 6.209 | 6.339 | 6.171 | 6.311 | 435,618 | +0.22(+3.68%) |
Oct 20, 2003 | 6.059 | 6.143 | 6.022 | 6.087 | 222,896 | +0.12(+2.03%) |
Oct 17, 2003 | 5.947 | 5.994 | 5.882 | 5.966 | 160,130 | -0.07(-1.08%) |
Oct 16, 2003 | 5.994 | 6.097 | 5.975 | 6.031 | 155,631 | +0.04(+0.62%) |
Oct 15, 2003 | 5.956 | 6.031 | 5.900 | 5.994 | 236,178 | +0.04(+0.63%) |
Oct 14, 2003 | 5.910 | 5.994 | 5.891 | 5.956 | 217,327 | -0.06(-0.93%) |
Oct 13, 2003 | 5.854 | 6.012 | 5.816 | 6.012 | 195,155 | +0.17(+2.88%) |
Oct 10, 2003 | 5.835 | 5.872 | 5.798 | 5.844 | 128,746 | +0.07(+1.29%) |
Oct 09, 2003 | 5.648 | 5.770 | 5.620 | 5.770 | 257,707 | -0.06(-0.96%) |
Oct 08, 2003 | 5.779 | 5.872 | 5.779 | 5.826 | 285,342 | -0.04(-0.64%) |
Oct 07, 2003 | 5.788 | 5.928 | 5.788 | 5.863 | 196,226 | +0.15(+2.61%) |
Oct 06, 2003 | 5.779 | 5.826 | 5.751 | 5.714 | 239,070 | -0.01(-0.16%) |
Oct 03, 2003 | 5.835 | 5.872 | 5.602 | 5.723 | 826,464 | -0.14(-2.39%) |
Oct 02, 2003 | 5.695 | 5.872 | 5.695 | 5.863 | 362,354 | +0.08(+1.45%) |
Oct 01, 2003 | 5.788 | 5.844 | 5.611 | 5.779 | 479,426 | -0.02(-0.32%) |
Sep 30, 2003 | 5.788 | 5.882 | 5.723 | 5.798 | 430,262 | +0.18(+3.16%) |
Sep 29, 2003 | 5.555 | 5.742 | 5.499 | 5.620 | 317,153 | +0.07(+1.18%) |
Sep 26, 2003 | 5.742 | 5.742 | 5.508 | 5.555 | 626,917 | -0.24(-4.19%) |
Sep 25, 2003 | 6.022 | 6.190 | 5.891 | 5.798 | 829,891 | -0.22(-3.72%) |
Sep 24, 2003 | 5.835 | 5.956 | 5.816 | 6.022 | 800,864 | +0.26(+4.54%) |
Sep 23, 2003 | 5.807 | 5.816 | 5.742 | 5.760 | 304,193 | -0.10(-1.75%) |
Sep 22, 2003 | 5.854 | 5.882 | 5.742 | 5.863 | 682,400 | +0.09(+1.62%) |
Sep 19, 2003 | 5.424 | 5.770 | 5.424 | 5.770 | 555,046 | +0.45(+8.42%) |
Sep 18, 2003 | 5.592 | 5.592 | 5.340 | 5.322 | 540,050 | -0.19(-3.39%) |
Sep 17, 2003 | 5.490 | 5.508 | 5.490 | 5.508 | 235,000 | +0.00(+0.00%) |
Sep 16, 2003 | 5.471 | 5.546 | 5.471 | 5.508 | 223,003 | -0.07(-1.17%) |
Sep 15, 2003 | 5.555 | 5.592 | 5.452 | 5.574 | 343,288 | -0.13(-2.29%) |
Sep 12, 2003 | 5.648 | 5.788 | 5.648 | 5.704 | 635,379 | -0.01(-0.16%) |
Sep 11, 2003 | 5.695 | 5.770 | 5.555 | 5.714 | 532,231 | -0.07(-1.29%) |
Sep 10, 2003 | 5.928 | 5.928 | 5.667 | 5.788 | 414,303 | -0.07(-1.12%) |
Sep 09, 2003 | 5.928 | 5.966 | 5.807 | 5.854 | 606,566 | +0.14(+2.45%) |
Sep 08, 2003 | 5.732 | 5.779 | 5.639 | 5.714 | 254,280 | -0.02(-0.33%) |
Sep 05, 2003 | 5.686 | 5.807 | 5.648 | 5.732 | 730,278 | +0.08(+1.49%) |
Sep 04, 2003 | 5.546 | 5.648 | 5.406 | 5.648 | 433,690 | +0.10(+1.85%) |
Sep 03, 2003 | 5.303 | 5.574 | 5.182 | 5.546 | 436,367 | +0.22(+4.21%) |