Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.429 | 8.450 | 8.274 | 8.274 | 30,964 | -0.08(-0.96%) |
Nov 26, 2003 | 8.308 | 8.534 | 8.207 | 8.354 | 92,746 | +0.11(+1.28%) |
Nov 25, 2003 | 8.308 | 8.463 | 8.182 | 8.249 | 133,410 | -0.06(-0.76%) |
Nov 24, 2003 | 8.345 | 8.584 | 8.303 | 8.312 | 76,211 | -0.09(-1.05%) |
Nov 21, 2003 | 8.421 | 8.471 | 8.350 | 8.400 | 73,616 | -0.02(-0.25%) |
Nov 20, 2003 | 8.308 | 8.459 | 8.308 | 8.421 | 80,405 | +0.02(+0.25%) |
Nov 19, 2003 | 8.287 | 8.551 | 8.287 | 8.400 | 52,822 | +0.08(+0.91%) |
Nov 18, 2003 | 8.398 | 8.463 | 8.282 | 8.324 | 23,049 | -0.02(-0.25%) |
Nov 17, 2003 | 8.651 | 8.651 | 8.324 | 8.345 | 71,579 | -0.31(-3.54%) |
Nov 14, 2003 | 8.723 | 8.802 | 8.576 | 8.651 | 45,842 | +0.06(+0.73%) |
Nov 13, 2003 | 8.681 | 8.714 | 8.563 | 8.589 | 45,594 | -0.15(-1.73%) |
Nov 12, 2003 | 8.874 | 8.874 | 8.681 | 8.740 | 68,859 | -0.09(-1.04%) |
Nov 11, 2003 | 8.911 | 8.974 | 8.752 | 8.832 | 42,575 | +0.03(+0.33%) |
Nov 10, 2003 | 8.781 | 9.016 | 8.702 | 8.802 | 50,130 | -0.10(-1.18%) |
Nov 07, 2003 | 8.761 | 9.037 | 8.664 | 8.907 | 84,206 | +0.27(+3.11%) |
Nov 06, 2003 | 8.698 | 8.761 | 8.501 | 8.639 | 29,689 | +0.00(+0.05%) |
Nov 05, 2003 | 8.714 | 8.828 | 8.471 | 8.635 | 71,691 | -0.13(-1.44%) |
Nov 04, 2003 | 8.786 | 8.870 | 8.714 | 8.761 | 55,101 | -0.07(-0.76%) |
Nov 03, 2003 | 8.744 | 8.849 | 8.744 | 8.828 | 65,176 | -0.02(-0.19%) |
Oct 31, 2003 | 8.819 | 8.870 | 8.681 | 8.844 | 83,712 | +0.13(+1.54%) |
Oct 30, 2003 | 8.886 | 8.727 | 8.391 | 8.710 | 58,149 | -0.18(-1.98%) |
Oct 29, 2003 | 8.849 | 8.891 | 8.412 | 8.886 | 110,876 | +0.04(+0.43%) |
Oct 28, 2003 | 8.662 | 8.849 | 8.576 | 8.849 | 48,690 | +0.28(+3.23%) |
Oct 27, 2003 | 8.542 | 8.802 | 8.421 | 8.572 | 47,572 | +0.10(+1.19%) |
Oct 24, 2003 | 8.387 | 8.597 | 8.333 | 8.471 | 42,802 | +0.06(+0.70%) |
Oct 23, 2003 | 8.425 | 8.576 | 8.387 | 8.412 | 51,148 | -0.07(-0.79%) |
Oct 22, 2003 | 8.647 | 8.722 | 8.396 | 8.480 | 45,902 | -0.23(-2.69%) |
Oct 21, 2003 | 8.798 | 8.836 | 8.647 | 8.714 | 19,223 | -0.08(-0.86%) |
Oct 20, 2003 | 8.597 | 8.823 | 8.429 | 8.790 | 46,844 | +0.11(+1.26%) |
Oct 17, 2003 | 8.823 | 8.823 | 8.656 | 8.681 | 41,722 | -0.14(-1.62%) |
Oct 16, 2003 | 8.807 | 8.911 | 8.568 | 8.823 | 68,317 | +0.02(+0.19%) |
Oct 15, 2003 | 9.037 | 9.142 | 8.769 | 8.807 | 107,902 | -0.26(-2.87%) |
Oct 14, 2003 | 9.058 | 9.197 | 8.928 | 9.067 | 136,902 | +0.06(+0.65%) |
Oct 13, 2003 | 8.893 | 9.025 | 8.823 | 9.008 | 133,304 | +0.10(+1.13%) |
Oct 10, 2003 | 8.635 | 8.907 | 8.555 | 8.907 | 119,079 | +0.23(+2.66%) |
Oct 09, 2003 | 8.425 | 8.727 | 8.425 | 8.677 | 120,951 | +0.21(+2.53%) |
Oct 08, 2003 | 8.362 | 8.475 | 8.241 | 8.463 | 75,842 | +0.03(+0.35%) |
Oct 07, 2003 | 7.989 | 8.438 | 7.989 | 8.433 | 48,070 | +0.27(+3.29%) |
Oct 06, 2003 | 8.274 | 8.387 | 7.796 | 8.165 | 129,946 | -0.04(-0.51%) |
Oct 03, 2003 | 8.501 | 8.639 | 8.069 | 8.207 | 220,969 | -0.35(-4.07%) |
Oct 02, 2003 | 8.471 | 8.555 | 8.421 | 8.555 | 97,684 | +0.08(+0.99%) |
Oct 01, 2003 | 8.148 | 8.471 | 8.127 | 8.471 | 155,343 | +0.31(+3.75%) |
Sep 30, 2003 | 8.161 | 8.295 | 8.031 | 8.165 | 241,828 | -0.01(-0.10%) |
Sep 29, 2003 | 7.951 | 8.220 | 7.926 | 8.173 | 74,270 | +0.22(+2.80%) |
Sep 26, 2003 | 8.010 | 8.069 | 7.817 | 7.951 | 108,862 | -0.10(-1.25%) |
Sep 25, 2003 | 8.094 | 8.245 | 7.989 | 8.052 | 49,774 | -0.04(-0.52%) |
Sep 24, 2003 | 8.088 | 8.253 | 8.043 | 8.094 | 107,164 | +0.01(+0.07%) |
Sep 23, 2003 | 7.951 | 8.220 | 7.947 | 8.088 | 75,441 | +0.12(+1.51%) |
Sep 22, 2003 | 8.199 | 8.220 | 7.758 | 7.968 | 78,387 | -0.27(-3.26%) |
Sep 19, 2003 | 8.387 | 8.387 | 8.236 | 8.236 | 57,110 | -0.12(-1.46%) |
Sep 18, 2003 | 8.115 | 8.366 | 8.073 | 8.358 | 72,747 | +0.28(+3.48%) |
Sep 17, 2003 | 7.997 | 8.131 | 7.989 | 8.077 | 25,961 | -0.01(-0.10%) |
Sep 16, 2003 | 7.909 | 8.111 | 7.909 | 8.085 | 33,958 | +0.15(+1.90%) |
Sep 15, 2003 | 8.211 | 8.345 | 7.934 | 7.934 | 42,445 | -0.25(-3.07%) |
Sep 12, 2003 | 8.048 | 8.253 | 7.951 | 8.186 | 35,649 | +0.08(+0.98%) |
Sep 11, 2003 | 7.871 | 8.106 | 7.792 | 8.106 | 50,791 | +0.20(+2.55%) |
Sep 10, 2003 | 8.073 | 8.094 | 7.905 | 7.905 | 44,949 | -0.17(-2.08%) |
Sep 09, 2003 | 8.106 | 8.232 | 8.073 | 8.073 | 51,983 | -0.04(-0.52%) |
Sep 08, 2003 | 8.199 | 8.257 | 8.087 | 8.115 | 68,675 | -0.08(-0.97%) |
Sep 05, 2003 | 8.425 | 8.425 | 8.052 | 8.194 | 30,045 | -0.16(-1.91%) |
Sep 04, 2003 | 8.408 | 8.530 | 8.350 | 8.354 | 129,004 | -0.06(-0.75%) |
Sep 03, 2003 | 8.790 | 8.853 | 8.412 | 8.417 | 152,254 | -0.16(-1.86%) |