Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.667 | 9.710 | 9.667 | 9.679 | 4,490 | +0.27(+2.88%) |
Nov 26, 2003 | 9.770 | 9.770 | 9.409 | 9.409 | 20,957 | -0.33(-3.40%) |
Nov 25, 2003 | 9.980 | 9.980 | 9.728 | 9.740 | 15,468 | -0.33(-3.28%) |
Nov 24, 2003 | 10.25 | 10.26 | 10.07 | 10.07 | 34,264 | +0.07(+0.66%) |
Nov 21, 2003 | 9.764 | 10.07 | 9.920 | 10.00 | 9,314 | +0.24(+2.46%) |
Nov 20, 2003 | 9.379 | 9.559 | 9.379 | 9.764 | 11,643 | +0.41(+4.44%) |
Nov 19, 2003 | 9.439 | 9.469 | 9.361 | 9.349 | 27,777 | -0.16(-1.71%) |
Nov 18, 2003 | 9.259 | 9.595 | 9.511 | 9.511 | 24,284 | +0.25(+2.73%) |
Nov 17, 2003 | 9.403 | 9.499 | 9.313 | 9.259 | 24,284 | +0.03(+0.33%) |
Nov 14, 2003 | 9.168 | 9.229 | 9.168 | 9.229 | 4,823 | +0.34(+3.86%) |
Nov 13, 2003 | 9.048 | 9.048 | 8.886 | 8.886 | 6,486 | -0.20(-2.25%) |
Nov 12, 2003 | 8.904 | 9.138 | 8.904 | 9.090 | 27,610 | +0.19(+2.16%) |
Nov 11, 2003 | 8.922 | 8.922 | 8.898 | 8.898 | 16,799 | -0.14(-1.53%) |
Nov 10, 2003 | 8.952 | 9.036 | 8.898 | 9.036 | 49,733 | -0.19(-2.08%) |
Nov 07, 2003 | 9.156 | 9.229 | 9.156 | 9.229 | 44,410 | +0.09(+0.99%) |
Nov 06, 2003 | 9.078 | 9.229 | 9.018 | 9.138 | 13,472 | +0.11(+1.27%) |
Nov 05, 2003 | 9.024 | 9.223 | 9.018 | 9.024 | 46,572 | +0.18(+2.04%) |
Nov 04, 2003 | 8.718 | 8.844 | 8.718 | 8.844 | 13,805 | +0.33(+3.88%) |
Nov 03, 2003 | 8.513 | 8.513 | 8.513 | 8.513 | 0 | -0.02(-0.28%) |
Oct 31, 2003 | 8.561 | 8.561 | 8.537 | 8.537 | 8,316 | -0.11(-1.25%) |
Oct 30, 2003 | 8.483 | 8.651 | 8.483 | 8.645 | 8,649 | +0.11(+1.27%) |
Oct 29, 2003 | 8.537 | 8.627 | 8.507 | 8.537 | 6,819 | +0.03(+0.35%) |
Oct 28, 2003 | 8.537 | 8.537 | 8.447 | 8.507 | 7,318 | -0.19(-2.14%) |
Oct 27, 2003 | 8.597 | 8.718 | 8.597 | 8.694 | 24,450 | +0.34(+4.03%) |
Oct 24, 2003 | 8.327 | 8.387 | 8.243 | 8.357 | 12,807 | -0.12(-1.42%) |
Oct 23, 2003 | 8.748 | 8.772 | 8.429 | 8.477 | 31,103 | -0.44(-4.99%) |
Oct 22, 2003 | 8.958 | 8.958 | 8.844 | 8.922 | 20,292 | -0.09(-1.00%) |
Oct 21, 2003 | 8.567 | 9.048 | 8.784 | 9.012 | 62,041 | +0.44(+5.19%) |
Oct 20, 2003 | 8.375 | 8.567 | 8.375 | 8.567 | 29,606 | +0.28(+3.34%) |
Oct 17, 2003 | 8.417 | 8.417 | 8.417 | 8.291 | 19,460 | -0.14(-1.71%) |
Oct 16, 2003 | 8.441 | 8.447 | 8.441 | 8.435 | 23,619 | +0.05(+0.65%) |
Oct 15, 2003 | 8.357 | 8.447 | 8.357 | 8.381 | 41,582 | +0.10(+1.23%) |
Oct 14, 2003 | 8.116 | 8.291 | 8.116 | 8.279 | 43,079 | +0.28(+3.46%) |
Oct 13, 2003 | 7.972 | 7.972 | 7.972 | 8.002 | 24,617 | +0.01(+0.15%) |
Oct 10, 2003 | 8.038 | 8.038 | 7.930 | 7.990 | 88,155 | -0.01(-0.08%) |
Oct 09, 2003 | 8.297 | 8.297 | 8.116 | 7.996 | 32,933 | -0.13(-1.63%) |
Oct 08, 2003 | 7.906 | 7.906 | 7.906 | 8.128 | 15,635 | +0.41(+5.38%) |
Oct 07, 2003 | 7.665 | 7.714 | 7.665 | 7.714 | 7,152 | +0.10(+1.26%) |
Oct 06, 2003 | 7.575 | 7.617 | 7.575 | 7.617 | 2,827 | -0.02(-0.24%) |
Oct 03, 2003 | 7.683 | 7.683 | 7.635 | 7.635 | 1,829 | +0.01(+0.08%) |
Oct 02, 2003 | 7.629 | 7.629 | 7.629 | 7.629 | 4,324 | +0.05(+0.71%) |
Oct 01, 2003 | 7.593 | 7.605 | 7.575 | 7.575 | 7,318 | +0.12(+1.61%) |
Sep 30, 2003 | 7.545 | 7.587 | 7.425 | 7.455 | 7,817 | -0.05(-0.72%) |
Sep 29, 2003 | 7.305 | 7.365 | 7.305 | 7.509 | 7,651 | +0.26(+3.65%) |
Sep 26, 2003 | 7.094 | 7.245 | 7.094 | 7.245 | 19,959 | +0.40(+5.89%) |
Sep 25, 2003 | 6.884 | 6.884 | 6.842 | 6.842 | 3,825 | +0.04(+0.53%) |
Sep 24, 2003 | 7.215 | 7.215 | 6.806 | 6.806 | 26,945 | -0.02(-0.35%) |
Sep 23, 2003 | 6.884 | 6.884 | 6.884 | 6.830 | 7,651 | -0.05(-0.79%) |
Sep 22, 2003 | 7.034 | 7.034 | 6.908 | 6.884 | 6,154 | +0.06(+0.88%) |
Sep 19, 2003 | 6.824 | 6.824 | 6.824 | 6.824 | 15,302 | -0.15(-2.16%) |
Sep 18, 2003 | 6.974 | 6.974 | 6.974 | 6.974 | 103,125 | +0.09(+1.31%) |
Sep 17, 2003 | 6.944 | 6.944 | 6.854 | 6.884 | 35,927 | -0.08(-1.21%) |
Sep 16, 2003 | 7.148 | 6.968 | 6.866 | 6.968 | 13,472 | -0.18(-2.52%) |
Sep 15, 2003 | 7.136 | 7.172 | 7.094 | 7.148 | 19,460 | +0.00(+0.00%) |
Sep 12, 2003 | 7.154 | 7.287 | 7.064 | 7.148 | 104,622 | -0.04(-0.50%) |
Sep 11, 2003 | 7.275 | 7.305 | 7.184 | 7.184 | 90,983 | -0.05(-0.75%) |
Sep 10, 2003 | 7.016 | 7.275 | 7.016 | 7.239 | 55,720 | +0.01(+0.17%) |
Sep 09, 2003 | 7.245 | 7.287 | 7.154 | 7.227 | 51,396 | -0.10(-1.39%) |
Sep 08, 2003 | 7.503 | 7.665 | 7.329 | 7.329 | 16,965 | -0.14(-1.85%) |
Sep 05, 2003 | 7.154 | 7.479 | 7.130 | 7.467 | 50,564 | +0.43(+6.06%) |
Sep 04, 2003 | 7.064 | 7.239 | 7.016 | 7.040 | 106,451 | +0.08(+1.12%) |
Sep 03, 2003 | 7.154 | 7.485 | 6.962 | 6.962 | 100,464 | +0.14(+2.03%) |