Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.632 | 8.641 | 8.541 | 8.606 | 264,691 | +0.02(+0.20%) |
Nov 26, 2003 | 8.624 | 8.672 | 8.528 | 8.589 | 276,618 | -0.02(-0.20%) |
Nov 25, 2003 | 8.554 | 8.615 | 8.528 | 8.606 | 221,111 | -0.02(-0.20%) |
Nov 24, 2003 | 8.523 | 8.663 | 8.445 | 8.624 | 231,203 | +0.10(+1.18%) |
Nov 21, 2003 | 8.536 | 8.571 | 8.432 | 8.523 | 202,303 | +0.01(+0.10%) |
Nov 20, 2003 | 8.580 | 8.580 | 8.467 | 8.515 | 330,520 | -0.05(-0.61%) |
Nov 19, 2003 | 8.567 | 8.645 | 8.545 | 8.567 | 290,839 | +0.09(+1.03%) |
Nov 18, 2003 | 8.611 | 8.628 | 8.480 | 8.480 | 300,702 | -0.11(-1.27%) |
Nov 17, 2003 | 8.598 | 8.628 | 8.580 | 8.589 | 436,488 | +0.00(+0.00%) |
Nov 14, 2003 | 8.480 | 8.589 | 8.471 | 8.589 | 475,022 | +0.13(+1.55%) |
Nov 13, 2003 | 8.523 | 8.523 | 8.384 | 8.458 | 309,647 | +0.01(+0.10%) |
Nov 12, 2003 | 8.310 | 8.449 | 8.284 | 8.449 | 278,453 | +0.12(+1.41%) |
Nov 11, 2003 | 8.349 | 8.388 | 8.288 | 8.332 | 186,247 | -0.02(-0.21%) |
Nov 10, 2003 | 8.371 | 8.458 | 8.349 | 8.349 | 253,223 | -0.10(-1.19%) |
Nov 07, 2003 | 8.502 | 8.536 | 8.406 | 8.449 | 322,721 | -0.05(-0.62%) |
Nov 06, 2003 | 8.576 | 8.576 | 8.445 | 8.502 | 208,266 | -0.01(-0.15%) |
Nov 05, 2003 | 8.410 | 8.475 | 8.410 | 8.515 | 325,474 | +0.04(+0.46%) |
Nov 04, 2003 | 8.410 | 8.475 | 8.410 | 8.475 | 196,692 | +0.04(+0.52%) |
Nov 03, 2003 | 8.393 | 8.441 | 8.371 | 8.432 | 377,999 | +0.07(+0.83%) |
Oct 31, 2003 | 8.371 | 8.371 | 8.288 | 8.362 | 5,568,615 | +0.02(+0.21%) |
Oct 30, 2003 | 8.419 | 8.419 | 8.327 | 8.345 | 395,890 | -0.07(-0.83%) |
Oct 29, 2003 | 8.458 | 8.458 | 8.153 | 8.414 | 2,274,879 | -0.20(-2.28%) |
Oct 28, 2003 | 8.685 | 8.685 | 8.589 | 8.611 | 322,721 | -0.07(-0.75%) |
Oct 27, 2003 | 8.676 | 8.728 | 8.632 | 8.676 | 323,410 | +0.04(+0.50%) |
Oct 24, 2003 | 8.698 | 8.741 | 8.589 | 8.632 | 213,542 | -0.07(-0.80%) |
Oct 23, 2003 | 8.720 | 8.798 | 8.567 | 8.702 | 136,703 | -0.05(-0.60%) |
Oct 22, 2003 | 8.829 | 8.894 | 8.685 | 8.754 | 297,032 | -0.06(-0.69%) |
Oct 21, 2003 | 8.824 | 8.846 | 8.746 | 8.816 | 192,211 | +0.07(+0.85%) |
Oct 20, 2003 | 8.872 | 8.898 | 8.724 | 8.741 | 208,954 | +0.02(+0.20%) |
Oct 17, 2003 | 8.863 | 8.868 | 8.724 | 8.724 | 191,752 | -0.15(-1.67%) |
Oct 16, 2003 | 8.772 | 8.837 | 8.789 | 8.872 | 125,005 | +0.10(+1.14%) |
Oct 15, 2003 | 8.833 | 8.850 | 8.715 | 8.772 | 211,248 | -0.06(-0.64%) |
Oct 14, 2003 | 8.698 | 8.829 | 8.698 | 8.829 | 169,732 | +0.12(+1.35%) |
Oct 13, 2003 | 8.759 | 8.807 | 8.676 | 8.711 | 231,891 | -0.05(-0.55%) |
Oct 10, 2003 | 8.811 | 8.829 | 8.676 | 8.759 | 158,952 | -0.02(-0.20%) |
Oct 09, 2003 | 8.637 | 8.833 | 8.637 | 8.776 | 246,342 | +0.10(+1.16%) |
Oct 08, 2003 | 8.720 | 8.763 | 8.624 | 8.676 | 154,594 | -0.04(-0.50%) |
Oct 07, 2003 | 8.689 | 8.785 | 8.667 | 8.720 | 235,332 | +0.03(+0.35%) |
Oct 06, 2003 | 8.584 | 8.680 | 8.528 | 8.689 | 103,674 | +0.06(+0.66%) |
Oct 03, 2003 | 8.502 | 8.663 | 8.502 | 8.632 | 285,793 | +0.13(+1.54%) |
Oct 02, 2003 | 8.414 | 8.502 | 8.397 | 8.502 | 572,045 | +0.07(+0.88%) |
Oct 01, 2003 | 8.371 | 8.480 | 8.358 | 8.427 | 208,954 | +0.07(+0.89%) |
Sep 30, 2003 | 8.327 | 8.441 | 8.327 | 8.353 | 263,086 | +0.02(+0.21%) |
Sep 29, 2003 | 8.327 | 8.358 | 8.305 | 8.336 | 209,184 | +0.01(+0.10%) |
Sep 26, 2003 | 8.327 | 8.345 | 8.175 | 8.327 | 247,488 | +0.02(+0.26%) |
Sep 25, 2003 | 8.327 | 8.340 | 8.236 | 8.305 | 202,532 | +0.04(+0.47%) |
Sep 24, 2003 | 8.301 | 8.336 | 8.262 | 8.266 | 122,024 | -0.06(-0.73%) |
Sep 23, 2003 | 8.393 | 8.349 | 8.236 | 8.327 | 259,186 | -0.07(-0.78%) |
Sep 22, 2003 | 8.297 | 8.393 | 8.209 | 8.393 | 262,856 | +0.04(+0.52%) |
Sep 19, 2003 | 8.205 | 8.441 | 8.205 | 8.349 | 183,724 | +0.03(+0.37%) |
Sep 18, 2003 | 8.284 | 8.336 | 8.231 | 8.318 | 127,529 | +0.03(+0.42%) |
Sep 17, 2003 | 8.262 | 8.305 | 8.183 | 8.284 | 205,973 | -0.04(-0.47%) |
Sep 16, 2003 | 8.284 | 8.323 | 8.227 | 8.323 | 145,190 | +0.04(+0.47%) |
Sep 15, 2003 | 8.275 | 8.332 | 8.236 | 8.284 | 338,777 | +0.02(+0.26%) |
Sep 12, 2003 | 8.275 | 8.393 | 8.244 | 8.262 | 172,944 | -0.06(-0.73%) |
Sep 11, 2003 | 8.218 | 8.345 | 8.175 | 8.323 | 172,714 | +0.12(+1.49%) |
Sep 10, 2003 | 8.371 | 8.371 | 8.192 | 8.201 | 290,380 | -0.14(-1.62%) |
Sep 09, 2003 | 8.414 | 8.480 | 8.310 | 8.336 | 461,719 | -0.12(-1.44%) |
Sep 08, 2003 | 8.506 | 8.523 | 8.436 | 8.458 | 498,647 | -0.05(-0.56%) |
Sep 05, 2003 | 8.632 | 8.632 | 8.445 | 8.506 | 2,221,666 | -0.19(-2.16%) |
Sep 04, 2003 | 8.327 | 8.693 | 8.244 | 8.693 | 4,400,440 | +0.34(+4.13%) |
Sep 03, 2003 | 8.218 | 8.349 | 8.109 | 8.349 | 304,831 | +0.14(+1.75%) |