Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.380 | 8.430 | 8.300 | 8.400 | 33,000 | +0.05(+0.60%) |
Nov 26, 2003 | 8.350 | 8.380 | 8.220 | 8.350 | 86,700 | +0.02(+0.24%) |
Nov 25, 2003 | 8.140 | 8.140 | 8.070 | 8.330 | 172,100 | +0.09(+1.09%) |
Nov 24, 2003 | 7.900 | 8.250 | 7.900 | 8.240 | 218,000 | +0.36(+4.57%) |
Nov 21, 2003 | 8.200 | 8.200 | 8.100 | 7.880 | 127,400 | -0.22(-2.72%) |
Nov 20, 2003 | 8.040 | 8.110 | 8.010 | 8.100 | 113,900 | +0.05(+0.62%) |
Nov 19, 2003 | 7.790 | 8.090 | 7.790 | 8.050 | 136,800 | +0.35(+4.55%) |
Nov 18, 2003 | 8.000 | 8.000 | 7.710 | 7.700 | 118,200 | -0.38(-4.70%) |
Nov 17, 2003 | 7.790 | 8.180 | 7.790 | 8.080 | 160,700 | +0.13(+1.64%) |
Nov 14, 2003 | 8.240 | 8.240 | 7.950 | 7.950 | 103,500 | -0.24(-2.93%) |
Nov 13, 2003 | 8.160 | 8.250 | 8.050 | 8.190 | 133,900 | +0.02(+0.24%) |
Nov 12, 2003 | 7.790 | 8.090 | 7.790 | 8.170 | 152,800 | +0.28(+3.55%) |
Nov 11, 2003 | 8.070 | 8.070 | 8.070 | 7.890 | 169,900 | -0.08(-1.00%) |
Nov 10, 2003 | 8.050 | 8.050 | 7.970 | 7.970 | 85,900 | -0.08(-0.99%) |
Nov 07, 2003 | 8.100 | 8.200 | 8.010 | 8.050 | 87,200 | -0.02(-0.25%) |
Nov 06, 2003 | 8.000 | 8.070 | 8.000 | 8.070 | 92,300 | +0.10(+1.25%) |
Nov 05, 2003 | 8.000 | 8.100 | 7.980 | 7.970 | 177,700 | -0.03(-0.38%) |
Nov 04, 2003 | 8.000 | 8.020 | 7.930 | 8.000 | 159,614 | -0.04(-0.50%) |
Nov 03, 2003 | 7.920 | 8.050 | 7.910 | 8.040 | 214,932 | +0.13(+1.64%) |
Oct 31, 2003 | 8.000 | 8.000 | 7.900 | 7.910 | 137,700 | -0.03(-0.38%) |
Oct 30, 2003 | 7.900 | 8.050 | 7.820 | 7.940 | 286,600 | +0.22(+2.85%) |
Oct 29, 2003 | 7.730 | 7.800 | 7.620 | 7.720 | 160,200 | +0.05(+0.65%) |
Oct 28, 2003 | 7.740 | 7.740 | 7.570 | 7.670 | 173,900 | +0.02(+0.26%) |
Oct 27, 2003 | 7.450 | 7.750 | 7.450 | 7.650 | 154,100 | +0.30(+4.08%) |
Oct 24, 2003 | 7.300 | 7.450 | 7.260 | 7.350 | 91,100 | +0.00(+0.00%) |
Oct 23, 2003 | 7.300 | 7.490 | 7.260 | 7.350 | 75,200 | -0.05(-0.68%) |
Oct 22, 2003 | 7.610 | 7.650 | 7.350 | 7.400 | 118,000 | -0.30(-3.90%) |
Oct 21, 2003 | 7.600 | 7.600 | 7.480 | 7.700 | 177,700 | +0.11(+1.45%) |
Oct 20, 2003 | 7.340 | 7.700 | 7.340 | 7.590 | 239,300 | +0.39(+5.42%) |
Oct 17, 2003 | 7.350 | 7.390 | 7.170 | 7.200 | 341,600 | -0.28(-3.74%) |
Oct 16, 2003 | 7.470 | 7.490 | 7.420 | 7.480 | 137,500 | -0.05(-0.66%) |
Oct 15, 2003 | 7.700 | 7.740 | 7.350 | 7.530 | 345,700 | -0.17(-2.21%) |
Oct 14, 2003 | 7.850 | 7.850 | 7.690 | 7.700 | 378,100 | -0.05(-0.65%) |
Oct 13, 2003 | 7.740 | 7.920 | 7.740 | 7.750 | 331,300 | +0.01(+0.13%) |
Oct 10, 2003 | 7.650 | 7.780 | 7.650 | 7.740 | 151,500 | +0.08(+1.04%) |
Oct 09, 2003 | 7.550 | 7.950 | 7.550 | 7.660 | 301,400 | +0.16(+2.13%) |
Oct 08, 2003 | 7.450 | 7.520 | 7.430 | 7.500 | 121,100 | +0.00(+0.00%) |
Oct 07, 2003 | 7.450 | 7.500 | 7.350 | 7.500 | 115,500 | +0.05(+0.67%) |
Oct 06, 2003 | 7.500 | 7.500 | 7.420 | 7.450 | 151,700 | -0.05(-0.67%) |
Oct 03, 2003 | 7.250 | 7.530 | 7.250 | 7.500 | 211,700 | +0.26(+3.59%) |
Oct 02, 2003 | 7.080 | 7.240 | 7.080 | 7.240 | 141,500 | +0.06(+0.84%) |
Oct 01, 2003 | 7.080 | 7.200 | 7.040 | 7.180 | 159,800 | +0.10(+1.41%) |
Sep 30, 2003 | 7.050 | 7.170 | 6.950 | 7.080 | 173,500 | +0.02(+0.28%) |
Sep 29, 2003 | 7.010 | 7.090 | 6.950 | 7.060 | 188,300 | +0.06(+0.86%) |
Sep 26, 2003 | 7.080 | 7.100 | 6.900 | 7.000 | 111,300 | -0.08(-1.13%) |
Sep 25, 2003 | 7.340 | 7.340 | 6.800 | 7.080 | 339,800 | -0.24(-3.28%) |
Sep 24, 2003 | 7.410 | 7.420 | 7.200 | 7.320 | 206,300 | -0.03(-0.41%) |
Sep 23, 2003 | 7.240 | 7.450 | 7.100 | 7.350 | 327,300 | +0.11(+1.52%) |
Sep 22, 2003 | 7.190 | 7.190 | 7.100 | 7.240 | 312,200 | +0.00(+0.00%) |
Sep 19, 2003 | 7.100 | 7.320 | 7.100 | 7.240 | 380,700 | +0.09(+1.26%) |
Sep 18, 2003 | 6.900 | 7.190 | 6.800 | 7.150 | 619,700 | +0.35(+5.15%) |
Sep 17, 2003 | 6.750 | 6.950 | 6.750 | 6.800 | 282,400 | -0.01(-0.15%) |
Sep 16, 2003 | 6.460 | 6.880 | 6.450 | 6.810 | 491,700 | +0.42(+6.57%) |
Sep 15, 2003 | 6.350 | 6.400 | 6.070 | 6.390 | 140,600 | +0.05(+0.79%) |
Sep 12, 2003 | 6.180 | 6.400 | 6.170 | 6.340 | 181,100 | +0.00(+0.00%) |
Sep 11, 2003 | 6.350 | 6.440 | 6.250 | 6.340 | 78,900 | +0.04(+0.63%) |
Sep 10, 2003 | 6.400 | 6.450 | 6.160 | 6.300 | 157,300 | -0.17(-2.63%) |
Sep 09, 2003 | 6.410 | 6.490 | 6.360 | 6.470 | 222,000 | +0.02(+0.31%) |
Sep 08, 2003 | 6.350 | 6.490 | 6.340 | 6.450 | 87,300 | +0.08(+1.26%) |
Sep 05, 2003 | 6.480 | 6.480 | 6.290 | 6.370 | 151,100 | -0.11(-1.70%) |
Sep 04, 2003 | 6.340 | 6.480 | 6.260 | 6.480 | 215,600 | +0.13(+2.05%) |
Sep 03, 2003 | 6.270 | 6.400 | 6.250 | 6.350 | 477,200 | +0.02(+0.32%) |