Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.733 | 7.740 | 7.710 | 7.730 | 430,503 | -0.00(-0.04%) |
Nov 26, 2003 | 7.773 | 7.773 | 7.727 | 7.733 | 662,584 | +0.01(+0.07%) |
Nov 25, 2003 | 7.733 | 7.752 | 7.716 | 7.727 | 1,326,941 | -0.02(-0.28%) |
Nov 24, 2003 | 7.694 | 7.755 | 7.651 | 7.749 | 1,269,364 | +0.09(+1.12%) |
Nov 21, 2003 | 7.677 | 7.739 | 7.620 | 7.663 | 1,261,391 | -0.00(-0.03%) |
Nov 20, 2003 | 7.697 | 7.786 | 7.697 | 7.665 | 2,152,515 | -0.04(-0.45%) |
Nov 19, 2003 | 7.507 | 7.718 | 7.507 | 7.700 | 2,983,404 | +0.21(+2.80%) |
Nov 18, 2003 | 7.507 | 7.585 | 7.485 | 7.490 | 2,241,982 | +0.06(+0.76%) |
Nov 17, 2003 | 7.485 | 7.609 | 7.417 | 7.434 | 1,647,604 | -0.20(-2.66%) |
Nov 14, 2003 | 7.594 | 7.752 | 7.564 | 7.637 | 12,276,424 | +0.04(+0.56%) |
Nov 13, 2003 | 7.797 | 7.822 | 7.535 | 7.594 | 3,062,241 | -0.23(-2.96%) |
Nov 12, 2003 | 7.710 | 7.863 | 7.710 | 7.826 | 1,581,168 | +0.12(+1.57%) |
Nov 11, 2003 | 7.653 | 7.752 | 7.652 | 7.705 | 2,677,800 | +0.08(+1.04%) |
Nov 10, 2003 | 7.598 | 7.659 | 7.540 | 7.626 | 906,182 | +0.01(+0.19%) |
Nov 07, 2003 | 7.506 | 7.615 | 7.506 | 7.611 | 1,396,034 | +0.12(+1.61%) |
Nov 06, 2003 | 7.513 | 7.598 | 7.431 | 7.490 | 1,666,206 | +0.01(+0.08%) |
Nov 05, 2003 | 7.440 | 7.535 | 7.394 | 7.485 | 947,815 | +0.03(+0.45%) |
Nov 04, 2003 | 7.626 | 7.626 | 7.444 | 7.451 | 2,600,734 | -0.23(-2.94%) |
Nov 03, 2003 | 7.674 | 7.698 | 7.659 | 7.677 | 1,128,520 | +0.01(+0.07%) |
Oct 31, 2003 | 7.609 | 7.683 | 7.609 | 7.671 | 1,132,949 | +0.04(+0.50%) |
Oct 30, 2003 | 7.789 | 7.801 | 7.654 | 7.633 | 1,262,277 | -0.15(-1.99%) |
Oct 29, 2003 | 7.677 | 7.789 | 7.677 | 7.787 | 952,244 | +0.11(+1.44%) |
Oct 28, 2003 | 7.688 | 7.805 | 7.677 | 7.677 | 1,440,325 | +0.00(+0.00%) |
Oct 27, 2003 | 7.648 | 7.710 | 7.631 | 7.677 | 1,069,171 | +0.03(+0.37%) |
Oct 24, 2003 | 7.564 | 7.660 | 7.498 | 7.648 | 2,412,943 | +0.27(+3.64%) |
Oct 23, 2003 | 7.561 | 7.564 | 7.208 | 7.380 | 4,666,440 | -0.21(-2.75%) |
Oct 22, 2003 | 7.818 | 7.819 | 7.564 | 7.589 | 2,444,832 | -0.31(-3.99%) |
Oct 21, 2003 | 7.778 | 7.920 | 7.778 | 7.904 | 996,534 | +0.12(+1.58%) |
Oct 20, 2003 | 7.970 | 7.970 | 7.740 | 7.780 | 2,998,462 | -0.19(-2.38%) |
Oct 17, 2003 | 8.273 | 8.273 | 7.971 | 7.970 | 2,761,951 | -0.33(-3.98%) |
Oct 16, 2003 | 8.357 | 8.357 | 8.297 | 8.301 | 1,246,333 | -0.09(-1.10%) |
Oct 15, 2003 | 8.297 | 8.378 | 8.202 | 8.393 | 2,996,691 | -0.02(-0.27%) |
Oct 14, 2003 | 8.433 | 8.461 | 8.377 | 8.416 | 2,002,813 | -0.02(-0.20%) |
Oct 13, 2003 | 8.197 | 8.433 | 8.173 | 8.433 | 2,172,889 | +0.24(+2.88%) |
Oct 10, 2003 | 8.207 | 8.247 | 8.185 | 8.197 | 1,318,969 | +0.01(+0.08%) |
Oct 09, 2003 | 8.297 | 8.322 | 8.179 | 8.190 | 507,568 | -0.09(-1.09%) |
Oct 08, 2003 | 8.286 | 8.309 | 8.241 | 8.281 | 1,830,966 | +0.05(+0.62%) |
Oct 07, 2003 | 8.239 | 8.270 | 8.188 | 8.230 | 710,418 | -0.00(-0.01%) |
Oct 06, 2003 | 8.077 | 8.249 | 8.077 | 8.231 | 1,883,229 | +0.13(+1.62%) |
Oct 03, 2003 | 8.060 | 8.152 | 8.027 | 8.100 | 1,312,768 | +0.08(+1.03%) |
Oct 02, 2003 | 8.049 | 8.049 | 7.942 | 8.018 | 1,855,769 | +0.22(+2.85%) |
Oct 01, 2003 | 7.768 | 7.865 | 7.735 | 7.795 | 2,303,988 | +0.03(+0.35%) |
Sep 30, 2003 | 7.462 | 7.787 | 7.405 | 7.768 | 3,961,336 | +0.26(+3.52%) |
Sep 29, 2003 | 7.530 | 7.530 | 7.475 | 7.504 | 2,118,854 | -0.00(-0.02%) |
Sep 26, 2003 | 7.731 | 7.778 | 7.493 | 7.505 | 2,325,248 | -0.23(-2.92%) |
Sep 25, 2003 | 7.953 | 7.953 | 7.724 | 7.731 | 2,841,674 | -0.14(-1.72%) |
Sep 24, 2003 | 7.917 | 7.932 | 7.747 | 7.866 | 2,868,248 | -0.06(-0.81%) |
Sep 23, 2003 | 8.173 | 8.173 | 7.841 | 7.931 | 2,717,661 | -0.25(-3.08%) |
Sep 22, 2003 | 8.252 | 8.281 | 8.148 | 8.182 | 1,099,288 | -0.10(-1.19%) |
Sep 19, 2003 | 8.348 | 8.371 | 8.281 | 8.281 | 535,914 | -0.05(-0.54%) |
Sep 18, 2003 | 8.161 | 8.326 | 8.161 | 8.326 | 1,046,140 | +0.16(+1.92%) |
Sep 17, 2003 | 8.089 | 8.297 | 8.074 | 8.169 | 1,864,627 | +0.10(+1.20%) |
Sep 16, 2003 | 8.049 | 8.077 | 8.051 | 8.072 | 273,714 | +0.02(+0.28%) |
Sep 15, 2003 | 8.072 | 8.083 | 7.959 | 8.049 | 807,857 | -0.03(-0.39%) |
Sep 12, 2003 | 8.094 | 8.124 | 7.959 | 8.081 | 1,423,494 | +0.01(+0.18%) |
Sep 11, 2003 | 8.078 | 8.151 | 8.066 | 8.066 | 1,182,554 | -0.02(-0.22%) |
Sep 10, 2003 | 8.128 | 8.129 | 8.012 | 8.084 | 1,163,952 | -0.05(-0.65%) |
Sep 09, 2003 | 8.126 | 8.205 | 7.980 | 8.137 | 1,147,122 | -0.01(-0.11%) |
Sep 08, 2003 | 7.959 | 8.146 | 7.948 | 8.146 | 1,107,261 | +0.20(+2.57%) |
Sep 05, 2003 | 8.010 | 8.015 | 7.923 | 7.942 | 1,013,365 | -0.07(-0.83%) |
Sep 04, 2003 | 8.013 | 8.064 | 7.970 | 8.008 | 1,462,470 | -0.00(-0.06%) |
Sep 03, 2003 | 7.869 | 8.055 | 7.756 | 8.013 | 2,457,233 | +0.16(+1.98%) |