Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.703 | 7.703 | 7.624 | 7.690 | 47,928 | +0.02(+0.26%) |
Nov 26, 2003 | 7.703 | 7.703 | 7.690 | 7.670 | 5,933 | +0.03(+0.43%) |
Nov 25, 2003 | 7.552 | 7.716 | 7.552 | 7.637 | 44,428 | +0.11(+1.48%) |
Nov 24, 2003 | 7.565 | 7.565 | 7.525 | 7.525 | 45,950 | +0.01(+0.18%) |
Nov 21, 2003 | 7.585 | 7.578 | 7.512 | 7.512 | 23,279 | -0.07(-0.95%) |
Nov 20, 2003 | 7.617 | 7.617 | 7.585 | 7.585 | 8,976 | -0.01(-0.17%) |
Nov 19, 2003 | 7.611 | 7.703 | 7.585 | 7.598 | 35,907 | -0.01(-0.17%) |
Nov 18, 2003 | 7.624 | 7.657 | 7.624 | 7.611 | 36,364 | +0.04(+0.52%) |
Nov 17, 2003 | 7.558 | 7.591 | 7.558 | 7.571 | 38,038 | +0.16(+2.13%) |
Nov 14, 2003 | 7.387 | 7.427 | 7.328 | 7.414 | 24,800 | +0.07(+0.89%) |
Nov 13, 2003 | 7.315 | 7.348 | 7.262 | 7.348 | 79,119 | +0.06(+0.81%) |
Nov 12, 2003 | 7.315 | 7.335 | 7.315 | 7.289 | 12,476 | +0.01(+0.09%) |
Nov 11, 2003 | 7.262 | 7.289 | 7.262 | 7.282 | 4,716 | -0.03(-0.36%) |
Nov 10, 2003 | 7.236 | 7.315 | 7.308 | 7.308 | 5,781 | +0.07(+1.00%) |
Nov 07, 2003 | 7.157 | 7.282 | 7.157 | 7.236 | 58,882 | +0.14(+1.94%) |
Nov 06, 2003 | 7.177 | 7.177 | 7.065 | 7.098 | 11,411 | -0.01(-0.18%) |
Nov 05, 2003 | 7.065 | 7.124 | 7.046 | 7.111 | 2,890 | +0.05(+0.65%) |
Nov 04, 2003 | 7.059 | 7.065 | 7.059 | 7.065 | 68,316 | +0.08(+1.13%) |
Nov 03, 2003 | 6.986 | 6.986 | 6.986 | 6.986 | 17,649 | -0.05(-0.65%) |
Oct 31, 2003 | 7.032 | 7.032 | 7.032 | 7.032 | 126,286 | +0.05(+0.66%) |
Oct 30, 2003 | 6.967 | 6.986 | 6.967 | 6.986 | 47,319 | -0.01(-0.19%) |
Oct 29, 2003 | 6.973 | 7.026 | 6.967 | 7.000 | 162,955 | +0.04(+0.57%) |
Oct 28, 2003 | 6.901 | 6.967 | 6.901 | 6.960 | 307,195 | +0.06(+0.86%) |
Oct 27, 2003 | 6.914 | 6.954 | 6.901 | 6.901 | 24,344 | +0.00(+0.00%) |
Oct 24, 2003 | 6.868 | 7.000 | 6.868 | 6.901 | 345,538 | +0.05(+0.67%) |
Oct 23, 2003 | 6.868 | 6.868 | 6.822 | 6.855 | 51,731 | -0.04(-0.57%) |
Oct 22, 2003 | 6.816 | 6.901 | 6.789 | 6.894 | 41,841 | +0.03(+0.38%) |
Oct 21, 2003 | 6.822 | 6.868 | 6.822 | 6.868 | 45,037 | +0.03(+0.48%) |
Oct 20, 2003 | 6.894 | 6.894 | 6.835 | 6.835 | 31,647 | -0.07(-0.95%) |
Oct 17, 2003 | 6.927 | 6.934 | 6.901 | 6.901 | 62,991 | -0.02(-0.28%) |
Oct 16, 2003 | 7.032 | 7.032 | 6.914 | 6.921 | 208,905 | +0.02(+0.29%) |
Oct 15, 2003 | 6.783 | 6.901 | 6.783 | 6.901 | 38,494 | +0.16(+2.34%) |
Oct 14, 2003 | 6.737 | 6.743 | 6.737 | 6.743 | 24,040 | +0.00(+0.00%) |
Oct 13, 2003 | 6.743 | 6.743 | 6.743 | 6.743 | 1,065 | +0.01(+0.10%) |
Oct 10, 2003 | 6.737 | 6.737 | 6.737 | 6.737 | 1,521 | +0.05(+0.69%) |
Oct 09, 2003 | 6.691 | 6.691 | 6.691 | 6.691 | 80,032 | +0.07(+1.09%) |
Oct 08, 2003 | 6.618 | 6.618 | 6.618 | 6.618 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 6.638 | 6.638 | 6.618 | 6.618 | 4,108 | -0.02(-0.30%) |
Oct 06, 2003 | 6.638 | 6.638 | 6.638 | 6.638 | 7,911 | +0.02(+0.30%) |
Oct 03, 2003 | 6.599 | 6.664 | 6.599 | 6.618 | 7,759 | +0.01(+0.20%) |
Oct 02, 2003 | 6.572 | 6.605 | 6.572 | 6.605 | 59,948 | +0.00(+0.00%) |
Oct 01, 2003 | 6.572 | 6.605 | 6.572 | 6.605 | 58,730 | +0.03(+0.50%) |
Sep 30, 2003 | 6.638 | 6.638 | 6.572 | 6.572 | 12,020 | -0.04(-0.60%) |
Sep 29, 2003 | 6.612 | 6.612 | 6.612 | 6.612 | 912 | +0.01(+0.20%) |
Sep 26, 2003 | 6.566 | 6.599 | 6.566 | 6.599 | 131,307 | -0.03(-0.40%) |
Sep 25, 2003 | 6.645 | 6.645 | 6.625 | 6.625 | 456 | -0.02(-0.30%) |
Sep 24, 2003 | 6.645 | 6.645 | 6.645 | 6.645 | 5,781 | -0.03(-0.39%) |
Sep 23, 2003 | 6.618 | 6.671 | 6.605 | 6.671 | 5,781 | +0.00(+0.00%) |
Sep 22, 2003 | 6.625 | 6.625 | 6.625 | 6.671 | 3,347 | +0.07(+1.10%) |
Sep 19, 2003 | 6.638 | 6.638 | 6.599 | 6.599 | 8,368 | +0.00(+0.00%) |
Sep 18, 2003 | 6.572 | 6.599 | 6.572 | 6.599 | 106,963 | -0.01(-0.20%) |
Sep 17, 2003 | 6.632 | 6.632 | 6.572 | 6.612 | 26,170 | -0.03(-0.40%) |
Sep 16, 2003 | 6.638 | 6.638 | 6.612 | 6.638 | 188,060 | +0.00(+0.00%) |
Sep 15, 2003 | 6.592 | 6.638 | 6.592 | 6.638 | 10,498 | +0.07(+1.10%) |
Sep 12, 2003 | 6.605 | 6.625 | 6.474 | 6.566 | 21,605 | -0.05(-0.79%) |
Sep 11, 2003 | 6.618 | 6.618 | 6.618 | 6.618 | 912 | +0.00(+0.00%) |
Sep 10, 2003 | 6.638 | 6.638 | 6.612 | 6.618 | 1,825 | -0.03(-0.40%) |
Sep 09, 2003 | 6.618 | 6.671 | 6.612 | 6.645 | 8,064 | +0.03(+0.50%) |
Sep 08, 2003 | 6.625 | 6.625 | 6.605 | 6.612 | 2,282 | +0.03(+0.50%) |
Sep 05, 2003 | 6.579 | 6.605 | 6.533 | 6.579 | 44,732 | +0.01(+0.10%) |
Sep 04, 2003 | 6.599 | 6.599 | 6.572 | 6.572 | 165,998 | -0.07(-0.99%) |
Sep 03, 2003 | 6.645 | 6.645 | 6.625 | 6.638 | 153,369 | +0.00(+0.00%) |