Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.365 | 8.365 | 8.365 | 8.365 | 607 | -0.24(-2.81%) |
Nov 26, 2003 | 8.491 | 8.773 | 8.416 | 8.607 | 2,980 | +0.12(+1.36%) |
Nov 25, 2003 | 8.491 | 8.491 | 8.491 | 8.491 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 8.325 | 8.491 | 8.325 | 8.491 | 397 | +0.00(+0.00%) |
Nov 21, 2003 | 8.199 | 8.501 | 8.199 | 8.491 | 16,229 | +0.31(+3.81%) |
Nov 20, 2003 | 8.355 | 8.355 | 8.180 | 8.180 | 8,642 | +0.13(+1.57%) |
Nov 19, 2003 | 8.053 | 8.053 | 7.958 | 8.053 | 3,933 | -0.13(-1.54%) |
Nov 18, 2003 | 8.355 | 8.527 | 8.179 | 8.179 | 9,337 | +0.03(+0.31%) |
Nov 17, 2003 | 8.295 | 8.295 | 8.084 | 8.154 | 11,030 | -0.15(-1.82%) |
Nov 14, 2003 | 8.345 | 8.345 | 8.305 | 8.305 | 1,986 | -0.01(-0.06%) |
Nov 13, 2003 | 8.506 | 8.506 | 8.310 | 8.310 | 3,665 | -0.20(-2.31%) |
Nov 12, 2003 | 8.315 | 8.557 | 8.315 | 8.506 | 26,125 | +0.06(+0.72%) |
Nov 11, 2003 | 8.481 | 8.547 | 8.300 | 8.446 | 17,761 | -0.28(-3.23%) |
Nov 10, 2003 | 8.839 | 8.959 | 8.723 | 8.728 | 21,655 | -0.32(-3.56%) |
Nov 07, 2003 | 8.763 | 9.085 | 8.763 | 9.050 | 14,304 | +0.15(+1.64%) |
Nov 06, 2003 | 8.758 | 8.964 | 8.758 | 8.904 | 3,973 | +0.13(+1.49%) |
Nov 05, 2003 | 8.763 | 8.773 | 8.763 | 8.773 | 2,980 | -0.02(-0.23%) |
Nov 04, 2003 | 8.562 | 8.808 | 8.562 | 8.793 | 3,178 | +0.14(+1.57%) |
Nov 03, 2003 | 8.582 | 8.708 | 8.537 | 8.657 | 11,523 | +0.45(+5.46%) |
Oct 31, 2003 | 8.129 | 8.209 | 8.129 | 8.209 | 794 | +0.25(+3.10%) |
Oct 30, 2003 | 8.230 | 7.963 | 7.963 | 7.963 | 9,735 | -0.27(-3.24%) |
Oct 29, 2003 | 8.255 | 8.255 | 8.230 | 8.230 | 4,768 | +0.04(+0.49%) |
Oct 28, 2003 | 8.104 | 8.209 | 7.349 | 8.189 | 54,039 | +0.36(+4.63%) |
Oct 27, 2003 | 7.827 | 7.827 | 7.827 | 7.827 | 198 | +0.05(+0.65%) |
Oct 24, 2003 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 7.666 | 7.777 | 7.661 | 7.777 | 7,549 | -0.17(-2.09%) |
Oct 22, 2003 | 8.053 | 8.053 | 7.943 | 7.943 | 2,980 | -0.19(-2.29%) |
Oct 21, 2003 | 7.681 | 8.129 | 7.676 | 8.129 | 10,132 | +0.54(+7.17%) |
Oct 20, 2003 | 7.500 | 7.585 | 7.475 | 7.585 | 4,370 | +0.14(+1.82%) |
Oct 17, 2003 | 7.424 | 7.530 | 7.424 | 7.449 | 1,945 | +0.00(+0.00%) |
Oct 16, 2003 | 7.449 | 7.449 | 7.449 | 7.449 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 7.324 | 7.530 | 7.313 | 7.449 | 14,207 | +0.63(+9.23%) |
Oct 14, 2003 | 6.795 | 6.936 | 6.785 | 6.820 | 7,946 | +0.15(+2.26%) |
Oct 13, 2003 | 6.694 | 6.694 | 6.669 | 6.669 | 3,973 | +0.29(+4.58%) |
Oct 10, 2003 | 6.297 | 6.377 | 6.297 | 6.377 | 794 | +0.08(+1.20%) |
Oct 09, 2003 | 6.418 | 6.418 | 6.302 | 6.302 | 993 | -0.20(-3.02%) |
Oct 08, 2003 | 6.543 | 6.543 | 6.498 | 6.498 | 397 | -0.05(-0.69%) |
Oct 07, 2003 | 6.569 | 6.569 | 6.543 | 6.543 | 2,185 | -0.15(-2.26%) |
Oct 06, 2003 | 6.694 | 6.694 | 6.694 | 6.694 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 6.684 | 6.694 | 6.684 | 6.694 | 4,116 | +0.05(+0.76%) |
Oct 02, 2003 | 6.558 | 6.720 | 6.558 | 6.644 | 9,735 | +0.33(+5.18%) |
Oct 01, 2003 | 6.312 | 6.317 | 6.312 | 6.317 | 2,384 | -0.13(-1.95%) |
Sep 30, 2003 | 6.443 | 6.443 | 6.443 | 6.443 | 1,986 | -0.15(-2.29%) |
Sep 29, 2003 | 6.538 | 6.619 | 6.538 | 6.594 | 2,801 | +0.15(+2.26%) |
Sep 26, 2003 | 6.448 | 6.448 | 6.448 | 6.448 | 1,410 | +0.00(+0.00%) |
Sep 25, 2003 | 6.423 | 6.448 | 6.423 | 6.448 | 2,582 | -0.02(-0.31%) |
Sep 24, 2003 | 6.463 | 6.513 | 6.463 | 6.468 | 8,741 | +0.13(+2.07%) |
Sep 23, 2003 | 6.292 | 6.337 | 6.292 | 6.337 | 12,317 | +0.15(+2.36%) |
Sep 22, 2003 | 6.141 | 6.216 | 6.141 | 6.191 | 4,172 | -0.02(-0.32%) |
Sep 19, 2003 | 6.211 | 6.211 | 6.211 | 6.211 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 5.975 | 6.216 | 5.975 | 6.211 | 5,562 | +0.30(+5.01%) |
Sep 17, 2003 | 5.915 | 5.915 | 5.915 | 5.915 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 5.915 | 5.915 | 5.915 | 5.915 | 198 | +0.00(+0.01%) |
Sep 15, 2003 | 5.914 | 5.914 | 5.914 | 5.914 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 5.914 | 5.914 | 5.914 | 5.914 | 1,192 | +0.00(+0.00%) |
Sep 11, 2003 | 5.924 | 5.924 | 5.723 | 5.914 | 6,158 | -0.13(-2.08%) |
Sep 10, 2003 | 6.105 | 6.131 | 6.040 | 6.040 | 12,119 | -0.13(-2.04%) |
Sep 09, 2003 | 6.176 | 6.287 | 6.090 | 6.166 | 6,754 | -0.13(-2.00%) |
Sep 08, 2003 | 6.176 | 6.292 | 6.126 | 6.292 | 22,450 | -0.13(-1.96%) |
Sep 05, 2003 | 6.468 | 6.483 | 6.418 | 6.418 | 7,946 | +0.00(+0.00%) |
Sep 04, 2003 | 6.418 | 6.418 | 6.418 | 6.418 | 2,185 | +0.01(+0.08%) |
Sep 03, 2003 | 6.241 | 6.412 | 6.241 | 6.412 | 10,728 | +0.24(+3.83%) |