Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.280 | 8.770 | 8.180 | 8.760 | 214,657 | +0.56(+6.83%) |
Nov 26, 2003 | 8.100 | 8.270 | 8.100 | 8.200 | 142,225 | +0.07(+0.86%) |
Nov 25, 2003 | 8.230 | 8.580 | 8.060 | 8.130 | 237,921 | -0.33(-3.90%) |
Nov 24, 2003 | 8.650 | 8.700 | 8.330 | 8.460 | 236,208 | -0.12(-1.40%) |
Nov 21, 2003 | 8.290 | 8.560 | 8.300 | 8.580 | 1,736,786 | +0.29(+3.50%) |
Nov 20, 2003 | 8.890 | 8.890 | 8.250 | 8.290 | 425,707 | -0.51(-5.80%) |
Nov 19, 2003 | 8.800 | 9.090 | 8.400 | 8.800 | 252,353 | +0.14(+1.62%) |
Nov 18, 2003 | 9.050 | 9.290 | 8.650 | 8.660 | 250,439 | -0.42(-4.63%) |
Nov 17, 2003 | 9.000 | 9.170 | 8.750 | 9.080 | 167,807 | -0.01(-0.11%) |
Nov 14, 2003 | 9.500 | 9.650 | 9.000 | 9.090 | 192,219 | -0.38(-4.01%) |
Nov 13, 2003 | 9.020 | 9.550 | 8.850 | 9.470 | 450,202 | +0.38(+4.18%) |
Nov 12, 2003 | 8.690 | 9.130 | 8.650 | 9.090 | 221,905 | +0.40(+4.60%) |
Nov 11, 2003 | 8.800 | 8.800 | 8.350 | 8.690 | 218,060 | -0.08(-0.91%) |
Nov 10, 2003 | 8.690 | 8.850 | 8.610 | 8.770 | 137,737 | +0.14(+1.62%) |
Nov 07, 2003 | 8.630 | 9.000 | 8.511 | 8.630 | 306,845 | -0.35(-3.90%) |
Nov 06, 2003 | 8.900 | 9.050 | 8.700 | 8.980 | 181,601 | -0.04(-0.44%) |
Nov 05, 2003 | 9.000 | 9.150 | 8.830 | 9.020 | 725,801 | +0.12(+1.35%) |
Nov 04, 2003 | 8.970 | 9.000 | 8.700 | 8.900 | 193,591 | -0.20(-2.20%) |
Nov 03, 2003 | 9.320 | 9.500 | 8.890 | 9.100 | 534,363 | -0.30(-3.19%) |
Oct 31, 2003 | 9.310 | 9.770 | 8.740 | 9.400 | 755,989 | -0.05(-0.53%) |
Oct 30, 2003 | 8.880 | 9.850 | 9.020 | 9.450 | 854,586 | +0.57(+6.42%) |
Oct 29, 2003 | 8.560 | 8.950 | 8.300 | 8.880 | 369,007 | +0.32(+3.76%) |
Oct 28, 2003 | 7.950 | 8.750 | 7.950 | 8.558 | 319,379 | +0.46(+5.65%) |
Oct 27, 2003 | 8.100 | 8.110 | 7.752 | 8.100 | 225,600 | +0.18(+2.27%) |
Oct 24, 2003 | 7.710 | 8.000 | 7.560 | 7.920 | 173,900 | +0.12(+1.54%) |
Oct 23, 2003 | 7.700 | 7.950 | 7.550 | 7.800 | 306,300 | -0.15(-1.89%) |
Oct 22, 2003 | 8.490 | 8.500 | 7.840 | 7.950 | 251,700 | -0.43(-5.13%) |
Oct 21, 2003 | 8.140 | 8.480 | 7.950 | 8.380 | 257,098 | +0.08(+0.96%) |
Oct 20, 2003 | 7.880 | 8.400 | 7.700 | 8.300 | 518,100 | +0.42(+5.33%) |
Oct 17, 2003 | 8.090 | 8.090 | 7.810 | 7.880 | 190,106 | -0.11(-1.38%) |
Oct 16, 2003 | 8.000 | 8.200 | 7.930 | 7.990 | 337,278 | -0.01(-0.12%) |
Oct 15, 2003 | 8.000 | 8.100 | 7.900 | 8.000 | 202,899 | +0.14(+1.78%) |
Oct 14, 2003 | 7.610 | 8.150 | 7.610 | 7.860 | 428,258 | +0.04(+0.51%) |
Oct 13, 2003 | 8.600 | 8.600 | 7.800 | 7.820 | 485,183 | -0.72(-8.43%) |
Oct 10, 2003 | 9.050 | 9.080 | 8.510 | 8.540 | 239,079 | -0.51(-5.64%) |
Oct 09, 2003 | 9.400 | 9.400 | 8.760 | 9.050 | 313,645 | -0.02(-0.22%) |
Oct 08, 2003 | 9.500 | 9.500 | 9.070 | 9.070 | 404,532 | -0.12(-1.31%) |
Oct 07, 2003 | 8.840 | 9.210 | 8.780 | 9.190 | 609,152 | +0.44(+5.03%) |
Oct 06, 2003 | 9.180 | 10.10 | 8.330 | 8.750 | 664,567 | +0.57(+6.97%) |
Oct 03, 2003 | 8.140 | 8.750 | 7.950 | 8.180 | 474,872 | -0.01(-0.12%) |
Oct 02, 2003 | 8.110 | 8.210 | 7.970 | 8.190 | 209,447 | +0.04(+0.49%) |
Oct 01, 2003 | 8.110 | 8.240 | 7.950 | 8.150 | 285,381 | +0.05(+0.62%) |
Sep 30, 2003 | 8.050 | 8.250 | 7.650 | 8.100 | 478,889 | +0.05(+0.62%) |
Sep 29, 2003 | 7.550 | 8.050 | 7.410 | 8.050 | 365,825 | +0.60(+8.05%) |
Sep 26, 2003 | 8.320 | 8.480 | 7.400 | 7.450 | 434,135 | -0.45(-5.70%) |
Sep 25, 2003 | 7.988 | 8.360 | 7.810 | 7.900 | 471,345 | +0.01(+0.13%) |
Sep 24, 2003 | 7.840 | 8.580 | 7.720 | 7.890 | 887,806 | +0.05(+0.64%) |
Sep 23, 2003 | 8.510 | 8.730 | 7.820 | 7.840 | 933,367 | -0.61(-7.26%) |
Sep 22, 2003 | 9.010 | 9.500 | 8.170 | 8.454 | 1,501,728 | -0.53(-5.86%) |
Sep 19, 2003 | 9.890 | 10.00 | 8.840 | 8.980 | 4,535,838 | +1.53(+20.54%) |
Sep 18, 2003 | 7.300 | 7.500 | 6.950 | 7.450 | 1,278,088 | +0.45(+6.43%) |
Sep 17, 2003 | 5.790 | 7.230 | 5.700 | 7.000 | 1,590,010 | +1.37(+24.33%) |
Sep 16, 2003 | 5.570 | 5.660 | 5.100 | 5.630 | 413,401 | +0.48(+9.32%) |
Sep 15, 2003 | 5.000 | 5.390 | 4.800 | 5.150 | 218,300 | +0.25(+5.10%) |
Sep 12, 2003 | 5.140 | 5.140 | 4.750 | 4.900 | 69,500 | -0.12(-2.37%) |
Sep 11, 2003 | 4.940 | 5.050 | 4.630 | 5.019 | 116,500 | +0.16(+3.27%) |
Sep 10, 2003 | 5.000 | 5.130 | 4.620 | 4.860 | 293,100 | -0.05(-1.02%) |
Sep 09, 2003 | 4.330 | 5.000 | 4.200 | 4.910 | 1,129,400 | +0.54(+12.36%) |
Sep 08, 2003 | 4.590 | 4.590 | 4.330 | 4.370 | 203,700 | -0.08(-1.80%) |
Sep 05, 2003 | 4.710 | 4.750 | 4.340 | 4.450 | 432,100 | -0.10(-2.20%) |
Sep 04, 2003 | 4.000 | 4.740 | 3.910 | 4.550 | 590,300 | +0.61(+15.48%) |
Sep 03, 2003 | 3.850 | 4.020 | 3.790 | 3.940 | 224,400 | +0.10(+2.60%) |