Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.985 | 9.159 | 8.939 | 9.126 | 440,548 | +0.08(+0.90%) |
Nov 26, 2003 | 9.185 | 9.207 | 8.767 | 9.044 | 1,359,369 | -0.02(-0.23%) |
Nov 25, 2003 | 9.011 | 9.094 | 8.918 | 9.065 | 1,764,831 | +0.16(+1.79%) |
Nov 24, 2003 | 8.717 | 8.960 | 8.673 | 8.906 | 1,862,031 | +0.26(+3.01%) |
Nov 21, 2003 | 8.445 | 8.669 | 8.508 | 8.646 | 1,913,525 | +0.20(+2.38%) |
Nov 20, 2003 | 8.432 | 8.556 | 8.390 | 8.445 | 1,572,563 | -0.03(-0.32%) |
Nov 19, 2003 | 8.522 | 8.583 | 8.388 | 8.472 | 1,336,458 | +0.04(+0.47%) |
Nov 18, 2003 | 8.426 | 8.646 | 8.394 | 8.432 | 2,333,329 | -0.03(-0.32%) |
Nov 17, 2003 | 8.499 | 8.594 | 8.373 | 8.459 | 2,196,090 | -0.09(-1.10%) |
Nov 14, 2003 | 8.686 | 8.847 | 8.499 | 8.554 | 1,949,312 | -0.09(-1.04%) |
Nov 13, 2003 | 8.688 | 8.822 | 8.638 | 8.644 | 1,226,247 | -0.08(-0.89%) |
Nov 12, 2003 | 8.656 | 8.910 | 8.656 | 8.721 | 2,070,273 | +0.04(+0.43%) |
Nov 11, 2003 | 8.554 | 8.797 | 8.552 | 8.684 | 1,573,326 | +0.10(+1.22%) |
Nov 10, 2003 | 8.856 | 8.876 | 8.562 | 8.579 | 2,675,493 | -0.28(-3.17%) |
Nov 07, 2003 | 8.960 | 9.048 | 8.803 | 8.860 | 1,575,091 | -0.05(-0.56%) |
Nov 06, 2003 | 8.992 | 9.032 | 8.803 | 8.910 | 3,353,544 | -0.28(-3.08%) |
Nov 05, 2003 | 9.128 | 9.195 | 8.929 | 9.193 | 1,387,942 | +0.09(+1.04%) |
Nov 04, 2003 | 9.111 | 9.214 | 8.971 | 9.099 | 1,493,945 | -0.02(-0.23%) |
Nov 03, 2003 | 8.889 | 9.138 | 8.874 | 9.120 | 2,356,487 | +0.31(+3.50%) |
Oct 31, 2003 | 8.677 | 8.826 | 8.606 | 8.812 | 3,632,182 | +0.07(+0.84%) |
Oct 30, 2003 | 9.065 | 9.254 | 8.757 | 8.738 | 2,754,001 | -0.33(-3.61%) |
Oct 29, 2003 | 8.956 | 9.086 | 8.918 | 9.065 | 1,711,228 | +0.14(+1.53%) |
Oct 28, 2003 | 8.740 | 8.929 | 8.663 | 8.929 | 1,539,328 | +0.27(+3.15%) |
Oct 27, 2003 | 8.650 | 8.761 | 8.531 | 8.656 | 2,203,742 | +0.16(+1.85%) |
Oct 24, 2003 | 8.436 | 8.535 | 8.411 | 8.499 | 1,698,966 | +0.05(+0.62%) |
Oct 23, 2003 | 8.396 | 8.501 | 8.336 | 8.447 | 2,576,361 | -0.08(-0.91%) |
Oct 22, 2003 | 8.667 | 8.667 | 8.332 | 8.524 | 3,257,188 | -0.14(-1.64%) |
Oct 21, 2003 | 8.332 | 8.705 | 8.279 | 8.667 | 3,728,347 | +0.35(+4.21%) |
Oct 20, 2003 | 8.076 | 8.417 | 8.070 | 8.317 | 3,312,675 | +0.26(+3.23%) |
Oct 17, 2003 | 8.139 | 8.323 | 8.057 | 8.057 | 3,293,825 | -0.06(-0.72%) |
Oct 16, 2003 | 8.193 | 8.179 | 8.044 | 8.116 | 1,131,785 | -0.08(-0.95%) |
Oct 15, 2003 | 8.189 | 8.290 | 8.051 | 8.193 | 2,623,584 | +0.01(+0.18%) |
Oct 14, 2003 | 7.755 | 8.179 | 7.692 | 8.179 | 4,344,007 | +0.44(+5.75%) |
Oct 13, 2003 | 7.810 | 7.902 | 7.560 | 7.734 | 2,637,893 | -0.02(-0.27%) |
Oct 10, 2003 | 7.661 | 7.797 | 7.516 | 7.755 | 1,855,323 | +0.08(+1.09%) |
Oct 09, 2003 | 7.437 | 7.713 | 7.336 | 7.671 | 2,670,593 | +0.33(+4.54%) |
Oct 08, 2003 | 7.441 | 7.468 | 7.196 | 7.338 | 1,710,484 | -0.10(-1.38%) |
Oct 07, 2003 | 7.468 | 7.493 | 7.179 | 7.441 | 1,878,892 | +0.02(+0.25%) |
Oct 06, 2003 | 7.340 | 7.466 | 7.202 | 7.422 | 2,810,829 | +0.16(+2.25%) |
Oct 03, 2003 | 7.294 | 7.470 | 7.216 | 7.258 | 2,744,201 | +0.05(+0.70%) |
Oct 02, 2003 | 7.250 | 7.355 | 7.072 | 7.208 | 3,093,904 | +0.01(+0.17%) |
Oct 01, 2003 | 6.778 | 7.271 | 6.571 | 7.196 | 6,687,097 | +0.32(+4.63%) |
Sep 30, 2003 | 7.210 | 7.252 | 6.845 | 6.877 | 8,476,843 | -0.49(-6.66%) |
Sep 29, 2003 | 7.277 | 7.472 | 7.126 | 7.367 | 2,000,134 | +0.03(+0.46%) |
Sep 26, 2003 | 7.602 | 7.617 | 7.212 | 7.334 | 3,151,552 | -0.28(-3.71%) |
Sep 25, 2003 | 7.828 | 7.963 | 7.611 | 7.617 | 1,382,136 | -0.19(-2.39%) |
Sep 24, 2003 | 7.866 | 7.986 | 7.822 | 7.803 | 2,236,467 | -0.06(-0.80%) |
Sep 23, 2003 | 7.715 | 7.944 | 7.652 | 7.866 | 1,621,351 | +0.26(+3.36%) |
Sep 22, 2003 | 7.577 | 7.686 | 7.514 | 7.611 | 1,165,345 | -0.09(-1.22%) |
Sep 19, 2003 | 7.755 | 7.776 | 7.598 | 7.705 | 1,360,738 | +0.01(+0.08%) |
Sep 18, 2003 | 7.489 | 7.740 | 7.468 | 7.699 | 2,921,941 | +0.26(+3.44%) |
Sep 17, 2003 | 7.409 | 7.472 | 7.294 | 7.443 | 3,081,776 | -0.12(-1.63%) |
Sep 16, 2003 | 7.520 | 7.587 | 7.478 | 7.566 | 1,386,048 | +0.05(+0.70%) |
Sep 15, 2003 | 7.413 | 7.579 | 7.315 | 7.514 | 2,448,974 | +0.10(+1.30%) |
Sep 12, 2003 | 7.378 | 7.430 | 7.315 | 7.418 | 1,410,319 | +0.04(+0.51%) |
Sep 11, 2003 | 7.126 | 7.441 | 7.126 | 7.380 | 3,344,498 | +0.28(+3.89%) |
Sep 10, 2003 | 7.107 | 7.170 | 6.984 | 7.103 | 2,309,182 | +0.04(+0.56%) |
Sep 09, 2003 | 7.336 | 7.365 | 7.053 | 7.063 | 4,425,138 | -0.28(-3.85%) |
Sep 08, 2003 | 7.292 | 7.411 | 7.227 | 7.346 | 2,370,252 | +0.05(+0.75%) |
Sep 05, 2003 | 7.397 | 7.428 | 7.208 | 7.292 | 2,067,768 | -0.09(-1.16%) |
Sep 04, 2003 | 7.483 | 7.566 | 7.315 | 7.378 | 2,495,730 | -0.09(-1.15%) |
Sep 03, 2003 | 7.587 | 7.619 | 7.437 | 7.464 | 1,866,907 | -0.00(-0.06%) |