Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.357 | 9.731 | 9.357 | 9.731 | 10,105 | +0.58(+6.33%) |
Nov 26, 2003 | 9.144 | 9.167 | 9.121 | 9.152 | 16,929 | +0.16(+1.78%) |
Nov 25, 2003 | 8.992 | 9.007 | 8.755 | 8.992 | 20,870 | +0.16(+1.81%) |
Nov 24, 2003 | 9.144 | 9.144 | 8.763 | 8.832 | 41,548 | -0.02(-0.26%) |
Nov 21, 2003 | 8.797 | 8.854 | 8.786 | 8.854 | 13,385 | +0.06(+0.65%) |
Nov 20, 2003 | 8.009 | 8.877 | 8.009 | 8.797 | 66,142 | +0.07(+0.83%) |
Nov 19, 2003 | 8.915 | 8.999 | 8.382 | 8.725 | 132,697 | -0.29(-3.21%) |
Nov 18, 2003 | 8.953 | 9.045 | 8.953 | 9.014 | 7,480 | -0.02(-0.17%) |
Nov 17, 2003 | 9.083 | 9.144 | 8.969 | 9.030 | 37,205 | -0.05(-0.50%) |
Nov 14, 2003 | 9.052 | 9.098 | 9.007 | 9.075 | 12,939 | +0.02(+0.25%) |
Nov 13, 2003 | 9.045 | 9.075 | 9.045 | 9.052 | 35,039 | +0.02(+0.25%) |
Nov 12, 2003 | 8.976 | 9.083 | 8.976 | 9.030 | 29,422 | +0.08(+0.85%) |
Nov 11, 2003 | 8.984 | 9.007 | 8.953 | 8.953 | 7,946 | +0.03(+0.33%) |
Nov 10, 2003 | 9.045 | 9.068 | 8.900 | 8.924 | 9,231 | -0.04(-0.50%) |
Nov 07, 2003 | 8.953 | 9.014 | 8.877 | 8.969 | 43,290 | +0.21(+2.35%) |
Nov 06, 2003 | 8.755 | 8.839 | 8.755 | 8.763 | 14,829 | -0.13(-1.46%) |
Nov 05, 2003 | 8.641 | 8.892 | 8.641 | 8.892 | 29,147 | +0.12(+1.39%) |
Nov 04, 2003 | 8.763 | 8.771 | 8.710 | 8.771 | 14,960 | +0.04(+0.44%) |
Nov 03, 2003 | 8.496 | 8.732 | 8.496 | 8.732 | 918 | +0.14(+1.60%) |
Oct 31, 2003 | 8.565 | 8.664 | 8.534 | 8.595 | 11,679 | -0.11(-1.23%) |
Oct 30, 2003 | 8.694 | 8.702 | 8.694 | 8.702 | 2,755 | +0.05(+0.53%) |
Oct 29, 2003 | 8.649 | 8.656 | 8.633 | 8.656 | 7,217 | +0.01(+0.09%) |
Oct 28, 2003 | 8.740 | 8.763 | 8.633 | 8.649 | 4,330 | +0.02(+0.27%) |
Oct 27, 2003 | 8.611 | 8.633 | 8.527 | 8.626 | 62,074 | +0.17(+1.98%) |
Oct 24, 2003 | 8.534 | 8.534 | 8.451 | 8.458 | 19,422 | -0.06(-0.75%) |
Oct 23, 2003 | 8.443 | 8.522 | 8.443 | 8.522 | 1,312 | +0.05(+0.58%) |
Oct 22, 2003 | 8.527 | 8.603 | 8.473 | 8.473 | 50,000 | -0.10(-1.16%) |
Oct 21, 2003 | 8.481 | 8.580 | 8.481 | 8.572 | 2,493 | +0.13(+1.53%) |
Oct 20, 2003 | 8.382 | 8.443 | 8.359 | 8.443 | 3,805 | -0.08(-0.89%) |
Oct 17, 2003 | 8.435 | 8.542 | 8.405 | 8.518 | 10,761 | +0.10(+1.17%) |
Oct 16, 2003 | 8.420 | 8.420 | 8.420 | 8.420 | 1,049 | -0.05(-0.54%) |
Oct 15, 2003 | 8.344 | 8.466 | 8.313 | 8.466 | 11,154 | +0.02(+0.19%) |
Oct 14, 2003 | 8.420 | 8.450 | 8.374 | 8.450 | 853 | -0.16(-1.87%) |
Oct 13, 2003 | 8.611 | 8.710 | 7.879 | 8.611 | 13,517 | +0.25(+3.01%) |
Oct 10, 2003 | 8.261 | 8.443 | 8.222 | 8.359 | 19,094 | +0.19(+2.33%) |
Oct 09, 2003 | 7.887 | 8.489 | 7.849 | 8.169 | 69,685 | +0.29(+3.68%) |
Oct 08, 2003 | 7.849 | 7.894 | 7.746 | 7.879 | 21,784 | +0.11(+1.47%) |
Oct 07, 2003 | 7.643 | 7.765 | 7.643 | 7.765 | 163,912 | +0.13(+1.70%) |
Oct 06, 2003 | 7.620 | 7.673 | 7.620 | 7.635 | 26,771 | -0.03(-0.40%) |
Oct 03, 2003 | 7.590 | 7.666 | 7.590 | 7.666 | 37,795 | +0.04(+0.50%) |
Oct 02, 2003 | 7.545 | 7.628 | 7.544 | 7.628 | 20,997 | +0.01(+0.10%) |
Oct 01, 2003 | 7.612 | 7.696 | 7.559 | 7.620 | 50,000 | +0.01(+0.10%) |
Sep 30, 2003 | 7.620 | 7.704 | 7.544 | 7.612 | 58,465 | -0.01(-0.10%) |
Sep 29, 2003 | 7.772 | 7.772 | 7.612 | 7.620 | 58,793 | -0.11(-1.48%) |
Sep 26, 2003 | 7.696 | 7.757 | 7.681 | 7.734 | 21,653 | +0.05(+0.69%) |
Sep 25, 2003 | 7.620 | 7.696 | 7.620 | 7.681 | 308,926 | +0.10(+1.31%) |
Sep 24, 2003 | 7.612 | 7.589 | 7.468 | 7.582 | 20,735 | -0.03(-0.40%) |
Sep 23, 2003 | 7.620 | 7.628 | 7.567 | 7.612 | 14,698 | -0.07(-0.89%) |
Sep 22, 2003 | 7.628 | 7.681 | 7.605 | 7.681 | 55,512 | -0.07(-0.89%) |
Sep 19, 2003 | 7.788 | 7.810 | 7.750 | 7.750 | 28,477 | +0.01(+0.11%) |
Sep 18, 2003 | 7.620 | 7.788 | 7.612 | 7.742 | 34,121 | +0.12(+1.60%) |
Sep 17, 2003 | 7.711 | 7.711 | 7.529 | 7.620 | 53,415 | -0.19(-2.44%) |
Sep 16, 2003 | 7.825 | 7.825 | 7.734 | 7.810 | 8,267 | +0.00(+0.00%) |
Sep 15, 2003 | 7.849 | 7.849 | 7.788 | 7.810 | 25,590 | -0.01(-0.10%) |
Sep 12, 2003 | 7.757 | 7.818 | 7.673 | 7.818 | 213,256 | +0.13(+1.68%) |
Sep 11, 2003 | 7.612 | 7.719 | 7.612 | 7.689 | 19,816 | +0.07(+0.90%) |
Sep 10, 2003 | 7.429 | 7.628 | 7.429 | 7.620 | 73,622 | +0.00(+0.01%) |
Sep 09, 2003 | 7.620 | 7.659 | 7.544 | 7.619 | 24,672 | -0.00(-0.01%) |
Sep 08, 2003 | 7.506 | 7.620 | 7.506 | 7.620 | 45,932 | +0.11(+1.52%) |
Sep 05, 2003 | 7.277 | 7.620 | 7.277 | 7.506 | 46,719 | +0.10(+1.34%) |
Sep 04, 2003 | 7.620 | 7.635 | 7.353 | 7.407 | 69,423 | -0.12(-1.62%) |
Sep 03, 2003 | 7.376 | 7.529 | 7.376 | 7.529 | 237,272 | +0.24(+3.25%) |