Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.042 | 8.075 | 8.008 | 8.069 | 105,767 | +0.03(+0.42%) |
Nov 26, 2003 | 8.066 | 8.081 | 8.015 | 8.036 | 102,585 | +0.02(+0.23%) |
Nov 25, 2003 | 7.990 | 8.054 | 7.972 | 8.018 | 200,452 | +0.04(+0.53%) |
Nov 24, 2003 | 7.960 | 8.002 | 7.838 | 7.975 | 287,129 | +0.02(+0.23%) |
Nov 21, 2003 | 7.945 | 8.030 | 7.936 | 7.957 | 154,810 | +0.07(+0.92%) |
Nov 20, 2003 | 7.917 | 7.960 | 7.835 | 7.884 | 146,801 | -0.09(-1.14%) |
Nov 19, 2003 | 8.021 | 8.036 | 7.957 | 7.975 | 270,013 | -0.08(-0.94%) |
Nov 18, 2003 | 8.066 | 8.087 | 8.008 | 8.051 | 140,876 | -0.03(-0.38%) |
Nov 17, 2003 | 8.005 | 8.121 | 7.981 | 8.081 | 114,654 | -0.02(-0.30%) |
Nov 14, 2003 | 8.112 | 8.173 | 8.054 | 8.106 | 109,607 | +0.02(+0.30%) |
Nov 13, 2003 | 8.005 | 8.109 | 7.984 | 8.081 | 63,965 | +0.02(+0.26%) |
Nov 12, 2003 | 7.929 | 8.060 | 7.899 | 8.060 | 92,710 | +0.18(+2.31%) |
Nov 11, 2003 | 8.127 | 8.127 | 7.866 | 7.878 | 168,635 | -0.28(-3.46%) |
Nov 10, 2003 | 8.097 | 8.203 | 8.078 | 8.160 | 134,842 | +0.11(+1.36%) |
Nov 07, 2003 | 8.097 | 8.109 | 8.002 | 8.051 | 87,005 | +0.03(+0.38%) |
Nov 06, 2003 | 7.878 | 8.030 | 7.878 | 8.021 | 124,309 | +0.08(+0.96%) |
Nov 05, 2003 | 8.005 | 8.005 | 7.857 | 7.945 | 92,052 | +0.00(+0.00%) |
Nov 04, 2003 | 7.948 | 7.990 | 7.945 | 7.945 | 125,516 | -0.03(-0.42%) |
Nov 03, 2003 | 7.835 | 7.984 | 7.835 | 7.978 | 195,625 | +0.22(+2.78%) |
Oct 31, 2003 | 7.702 | 7.805 | 7.702 | 7.762 | 290,859 | +0.03(+0.39%) |
Oct 30, 2003 | 7.969 | 7.969 | 7.887 | 7.732 | 204,293 | -0.25(-3.08%) |
Oct 29, 2003 | 7.914 | 8.039 | 7.914 | 7.978 | 101,378 | +0.08(+1.00%) |
Oct 28, 2003 | 7.926 | 7.926 | 7.799 | 7.899 | 126,832 | -0.02(-0.31%) |
Oct 27, 2003 | 7.960 | 8.015 | 7.914 | 7.923 | 61,112 | -0.01(-0.15%) |
Oct 24, 2003 | 8.005 | 8.008 | 7.899 | 7.936 | 86,456 | -0.10(-1.21%) |
Oct 23, 2003 | 8.115 | 8.115 | 7.984 | 8.033 | 125,187 | -0.08(-1.01%) |
Oct 22, 2003 | 8.173 | 8.191 | 8.100 | 8.115 | 140,218 | -0.05(-0.60%) |
Oct 21, 2003 | 8.170 | 8.197 | 8.151 | 8.163 | 233,806 | -0.00(-0.04%) |
Oct 20, 2003 | 8.157 | 8.191 | 8.157 | 8.166 | 138,243 | -0.01(-0.07%) |
Oct 17, 2003 | 8.258 | 8.258 | 8.145 | 8.173 | 89,529 | -0.09(-1.03%) |
Oct 16, 2003 | 8.218 | 8.264 | 8.191 | 8.258 | 87,115 | +0.04(+0.44%) |
Oct 15, 2003 | 8.279 | 8.279 | 8.157 | 8.221 | 138,023 | -0.04(-0.51%) |
Oct 14, 2003 | 8.264 | 8.264 | 8.160 | 8.264 | 222,944 | +0.00(+0.00%) |
Oct 13, 2003 | 8.258 | 8.258 | 8.233 | 8.264 | 144,826 | +0.02(+0.18%) |
Oct 10, 2003 | 8.248 | 8.294 | 8.224 | 8.248 | 230,515 | +0.02(+0.18%) |
Oct 09, 2003 | 8.300 | 8.337 | 8.200 | 8.233 | 209,778 | -0.04(-0.44%) |
Oct 08, 2003 | 8.376 | 8.397 | 8.367 | 8.270 | 171,268 | -0.10(-1.20%) |
Oct 07, 2003 | 8.385 | 8.406 | 8.242 | 8.370 | 99,842 | +0.02(+0.25%) |
Oct 06, 2003 | 8.309 | 8.364 | 8.221 | 8.349 | 102,695 | +0.04(+0.48%) |
Oct 03, 2003 | 8.233 | 8.309 | 8.157 | 8.309 | 93,369 | +0.16(+1.98%) |
Oct 02, 2003 | 8.066 | 8.203 | 8.066 | 8.148 | 205,829 | +0.07(+0.86%) |
Oct 01, 2003 | 7.899 | 8.087 | 7.899 | 8.078 | 116,190 | +0.18(+2.27%) |
Sep 30, 2003 | 7.899 | 8.033 | 7.838 | 7.899 | 276,267 | +0.01(+0.12%) |
Sep 29, 2003 | 7.899 | 8.024 | 7.847 | 7.890 | 132,208 | +0.01(+0.08%) |
Sep 26, 2003 | 7.866 | 7.908 | 7.702 | 7.884 | 301,282 | +0.03(+0.39%) |
Sep 25, 2003 | 8.066 | 8.103 | 7.854 | 7.854 | 155,139 | -0.20(-2.45%) |
Sep 24, 2003 | 8.036 | 8.136 | 8.036 | 8.051 | 110,155 | +0.10(+1.30%) |
Sep 23, 2003 | 7.911 | 7.978 | 7.847 | 7.948 | 233,148 | +0.11(+1.40%) |
Sep 22, 2003 | 7.854 | 7.884 | 7.805 | 7.838 | 152,067 | -0.05(-0.69%) |
Sep 19, 2003 | 7.869 | 7.945 | 7.854 | 7.893 | 144,826 | +0.05(+0.62%) |
Sep 18, 2003 | 7.899 | 7.899 | 7.832 | 7.844 | 167,318 | -0.01(-0.15%) |
Sep 17, 2003 | 7.914 | 7.914 | 7.838 | 7.857 | 160,077 | -0.06(-0.73%) |
Sep 16, 2003 | 7.802 | 7.936 | 7.778 | 7.914 | 390,373 | +0.11(+1.44%) |
Sep 15, 2003 | 7.887 | 7.951 | 7.799 | 7.802 | 100,939 | -0.05(-0.70%) |
Sep 12, 2003 | 7.878 | 7.887 | 7.747 | 7.857 | 113,666 | -0.05(-0.65%) |
Sep 11, 2003 | 7.978 | 8.008 | 7.844 | 7.908 | 68,463 | -0.05(-0.69%) |
Sep 10, 2003 | 7.978 | 8.030 | 7.869 | 7.963 | 119,152 | -0.02(-0.19%) |
Sep 09, 2003 | 8.264 | 8.264 | 7.975 | 7.978 | 141,425 | -0.30(-3.63%) |
Sep 08, 2003 | 8.112 | 8.340 | 8.112 | 8.279 | 96,660 | +0.16(+2.02%) |
Sep 05, 2003 | 8.142 | 8.188 | 8.030 | 8.115 | 131,331 | -0.01(-0.15%) |
Sep 04, 2003 | 8.109 | 8.163 | 8.075 | 8.127 | 168,196 | +0.03(+0.41%) |
Sep 03, 2003 | 8.203 | 8.203 | 8.078 | 8.094 | 144,387 | -0.15(-1.88%) |