Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.073 | 9.260 | 8.727 | 9.107 | 372,753 | +0.11(+1.26%) |
Nov 26, 2003 | 9.100 | 9.167 | 8.833 | 8.993 | 581,301 | -0.07(-0.81%) |
Nov 25, 2003 | 8.667 | 9.133 | 8.600 | 9.067 | 966,850 | +0.40(+4.62%) |
Nov 24, 2003 | 8.333 | 8.667 | 8.273 | 8.667 | 326,767 | +0.23(+2.69%) |
Nov 21, 2003 | 8.253 | 8.447 | 8.273 | 8.440 | 361,962 | +0.19(+2.26%) |
Nov 20, 2003 | 7.900 | 8.280 | 7.893 | 8.253 | 535,566 | +0.27(+3.34%) |
Nov 19, 2003 | 8.373 | 8.433 | 7.960 | 7.987 | 343,647 | -0.39(-4.62%) |
Nov 18, 2003 | 8.400 | 8.667 | 8.360 | 8.373 | 230,388 | -0.11(-1.34%) |
Nov 17, 2003 | 8.600 | 8.667 | 8.300 | 8.487 | 181,296 | -0.18(-2.08%) |
Nov 14, 2003 | 8.667 | 8.667 | 8.593 | 8.667 | 133,480 | +0.01(+0.08%) |
Nov 13, 2003 | 8.693 | 8.693 | 8.513 | 8.660 | 230,851 | -0.01(-0.08%) |
Nov 12, 2003 | 8.613 | 8.700 | 8.513 | 8.667 | 81,153 | +0.10(+1.17%) |
Nov 11, 2003 | 8.653 | 8.687 | 8.487 | 8.567 | 125,373 | -0.08(-0.93%) |
Nov 10, 2003 | 8.666 | 8.733 | 8.567 | 8.647 | 262,440 | +0.00(+0.00%) |
Nov 07, 2003 | 8.733 | 8.800 | 8.500 | 8.647 | 203,421 | -0.13(-1.44%) |
Nov 06, 2003 | 8.787 | 8.980 | 8.633 | 8.773 | 98,464 | +0.03(+0.38%) |
Nov 05, 2003 | 8.860 | 8.893 | 8.613 | 8.740 | 121,453 | -0.13(-1.43%) |
Nov 04, 2003 | 8.866 | 8.893 | 8.747 | 8.867 | 159,538 | +0.00(+0.00%) |
Nov 03, 2003 | 8.827 | 8.933 | 8.667 | 8.867 | 218,557 | +0.20(+2.31%) |
Oct 31, 2003 | 8.707 | 8.800 | 8.573 | 8.667 | 401,502 | -0.04(-0.46%) |
Oct 30, 2003 | 9.000 | 8.993 | 8.671 | 8.707 | 491,049 | -0.29(-3.26%) |
Oct 29, 2003 | 8.693 | 9.007 | 8.653 | 9.000 | 438,183 | +0.17(+1.89%) |
Oct 28, 2003 | 8.593 | 8.833 | 8.473 | 8.833 | 331,636 | +0.32(+3.76%) |
Oct 27, 2003 | 8.447 | 8.640 | 8.373 | 8.513 | 254,400 | +0.19(+2.24%) |
Oct 24, 2003 | 8.400 | 9.307 | 8.160 | 8.327 | 3,038,700 | +0.88(+11.82%) |
Oct 23, 2003 | 7.300 | 7.667 | 7.240 | 7.447 | 858,150 | +0.11(+1.55%) |
Oct 22, 2003 | 8.134 | 8.167 | 7.327 | 7.333 | 755,250 | -1.13(-13.32%) |
Oct 21, 2003 | 8.607 | 8.640 | 8.333 | 8.460 | 349,578 | -0.18(-2.08%) |
Oct 20, 2003 | 8.767 | 8.827 | 8.507 | 8.640 | 323,158 | -0.13(-1.44%) |
Oct 17, 2003 | 8.953 | 9.027 | 8.580 | 8.767 | 384,138 | -0.20(-2.23%) |
Oct 16, 2003 | 8.800 | 8.973 | 8.840 | 8.967 | 258,513 | +0.17(+1.89%) |
Oct 15, 2003 | 8.739 | 8.833 | 8.660 | 8.800 | 138,730 | +0.13(+1.54%) |
Oct 14, 2003 | 8.347 | 8.687 | 8.273 | 8.667 | 178,483 | +0.33(+4.00%) |
Oct 13, 2003 | 8.273 | 8.455 | 8.067 | 8.333 | 504,681 | +0.17(+2.04%) |
Oct 10, 2003 | 8.527 | 8.527 | 7.860 | 8.167 | 311,364 | -0.28(-3.32%) |
Oct 09, 2003 | 8.847 | 8.933 | 8.400 | 8.447 | 305,334 | -0.22(-2.53%) |
Oct 08, 2003 | 8.267 | 9.013 | 8.267 | 8.667 | 623,538 | +0.41(+5.01%) |
Oct 07, 2003 | 7.800 | 8.467 | 7.793 | 8.253 | 490,936 | +0.46(+5.90%) |
Oct 06, 2003 | 7.527 | 8.060 | 7.207 | 7.793 | 682,276 | +0.57(+7.84%) |
Oct 03, 2003 | 7.167 | 7.520 | 6.940 | 7.227 | 331,915 | +0.13(+1.78%) |
Oct 02, 2003 | 7.333 | 7.480 | 7.100 | 7.100 | 350,673 | -0.25(-3.45%) |
Oct 01, 2003 | 7.179 | 7.440 | 7.160 | 7.353 | 147,169 | +0.18(+2.51%) |
Sep 30, 2003 | 7.320 | 7.633 | 7.140 | 7.173 | 62,080 | -0.37(-4.86%) |
Sep 29, 2003 | 7.333 | 7.607 | 7.273 | 7.540 | 75,654 | +0.27(+3.67%) |
Sep 26, 2003 | 7.993 | 7.993 | 7.273 | 7.273 | 212,853 | -0.66(-8.32%) |
Sep 25, 2003 | 8.000 | 8.040 | 7.907 | 7.933 | 267,208 | -0.05(-0.67%) |
Sep 24, 2003 | 8.273 | 8.351 | 8.000 | 7.987 | 159,738 | -0.29(-3.46%) |
Sep 23, 2003 | 8.100 | 8.273 | 7.980 | 8.273 | 192,495 | +0.26(+3.24%) |
Sep 22, 2003 | 8.280 | 8.393 | 7.800 | 8.013 | 121,716 | -0.35(-4.22%) |
Sep 19, 2003 | 8.693 | 8.973 | 8.353 | 8.367 | 220,060 | -0.27(-3.09%) |
Sep 18, 2003 | 8.160 | 8.667 | 8.000 | 8.633 | 241,710 | +0.63(+7.92%) |
Sep 17, 2003 | 8.167 | 8.167 | 7.973 | 8.000 | 194,338 | -0.07(-0.91%) |
Sep 16, 2003 | 7.410 | 8.187 | 7.410 | 8.073 | 182,391 | +0.61(+8.12%) |
Sep 15, 2003 | 7.507 | 7.839 | 7.353 | 7.467 | 132,150 | -0.07(-0.97%) |
Sep 12, 2003 | 7.773 | 7.867 | 7.533 | 7.540 | 346,800 | -0.33(-4.23%) |
Sep 11, 2003 | 7.953 | 7.966 | 7.767 | 7.873 | 964,050 | -0.10(-1.25%) |
Sep 10, 2003 | 7.967 | 8.093 | 7.933 | 7.973 | 259,800 | +0.03(+0.42%) |
Sep 09, 2003 | 8.267 | 8.327 | 7.900 | 7.940 | 239,850 | -0.29(-3.48%) |
Sep 08, 2003 | 8.067 | 8.267 | 7.873 | 8.227 | 134,700 | +0.17(+2.15%) |
Sep 05, 2003 | 7.927 | 8.287 | 7.893 | 8.053 | 250,810 | +0.13(+1.60%) |
Sep 04, 2003 | 7.867 | 8.000 | 7.867 | 7.927 | 138,450 | -0.04(-0.50%) |
Sep 03, 2003 | 8.093 | 8.133 | 7.873 | 7.967 | 346,650 | -0.10(-1.24%) |