Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.990 | 9.164 | 8.944 | 9.131 | 440,310 | +0.08(+0.90%) |
Nov 26, 2003 | 9.190 | 9.212 | 8.772 | 9.049 | 1,358,635 | -0.02(-0.23%) |
Nov 25, 2003 | 9.015 | 9.099 | 8.923 | 9.070 | 1,763,879 | +0.16(+1.79%) |
Nov 24, 2003 | 8.722 | 8.965 | 8.678 | 8.911 | 1,861,027 | +0.26(+3.01%) |
Nov 21, 2003 | 8.449 | 8.674 | 8.512 | 8.651 | 1,912,493 | +0.20(+2.38%) |
Nov 20, 2003 | 8.437 | 8.560 | 8.395 | 8.449 | 1,571,714 | -0.03(-0.32%) |
Nov 19, 2003 | 8.527 | 8.588 | 8.393 | 8.477 | 1,335,737 | +0.04(+0.47%) |
Nov 18, 2003 | 8.430 | 8.651 | 8.399 | 8.437 | 2,332,070 | -0.03(-0.32%) |
Nov 17, 2003 | 8.504 | 8.598 | 8.378 | 8.464 | 2,194,905 | -0.09(-1.10%) |
Nov 14, 2003 | 8.690 | 8.852 | 8.504 | 8.558 | 1,948,261 | -0.09(-1.04%) |
Nov 13, 2003 | 8.693 | 8.827 | 8.642 | 8.648 | 1,225,586 | -0.08(-0.89%) |
Nov 12, 2003 | 8.661 | 8.915 | 8.661 | 8.726 | 2,069,156 | +0.04(+0.43%) |
Nov 11, 2003 | 8.558 | 8.802 | 8.556 | 8.688 | 1,572,477 | +0.10(+1.22%) |
Nov 10, 2003 | 8.860 | 8.881 | 8.567 | 8.583 | 2,674,050 | -0.28(-3.17%) |
Nov 07, 2003 | 8.965 | 9.053 | 8.808 | 8.864 | 1,574,242 | -0.05(-0.56%) |
Nov 06, 2003 | 8.997 | 9.036 | 8.808 | 8.915 | 3,351,735 | -0.28(-3.08%) |
Nov 05, 2003 | 9.133 | 9.200 | 8.934 | 9.198 | 1,387,194 | +0.09(+1.04%) |
Nov 04, 2003 | 9.116 | 9.219 | 8.976 | 9.104 | 1,493,139 | -0.02(-0.23%) |
Nov 03, 2003 | 8.894 | 9.143 | 8.879 | 9.125 | 2,355,216 | +0.31(+3.50%) |
Oct 31, 2003 | 8.682 | 8.831 | 8.611 | 8.816 | 3,630,223 | +0.07(+0.84%) |
Oct 30, 2003 | 9.070 | 9.259 | 8.762 | 8.743 | 2,752,515 | -0.33(-3.61%) |
Oct 29, 2003 | 8.961 | 9.091 | 8.923 | 9.070 | 1,710,305 | +0.14(+1.53%) |
Oct 28, 2003 | 8.745 | 8.934 | 8.667 | 8.934 | 1,538,497 | +0.27(+3.15%) |
Oct 27, 2003 | 8.655 | 8.766 | 8.535 | 8.661 | 2,202,554 | +0.16(+1.85%) |
Oct 24, 2003 | 8.441 | 8.539 | 8.416 | 8.504 | 1,698,050 | +0.05(+0.62%) |
Oct 23, 2003 | 8.401 | 8.506 | 8.340 | 8.451 | 2,574,971 | -0.08(-0.91%) |
Oct 22, 2003 | 8.672 | 8.672 | 8.336 | 8.529 | 3,255,431 | -0.14(-1.64%) |
Oct 21, 2003 | 8.336 | 8.709 | 8.284 | 8.672 | 3,726,336 | +0.35(+4.21%) |
Oct 20, 2003 | 8.080 | 8.422 | 8.074 | 8.321 | 3,310,888 | +0.26(+3.23%) |
Oct 17, 2003 | 8.143 | 8.328 | 8.061 | 8.061 | 3,292,048 | -0.06(-0.72%) |
Oct 16, 2003 | 8.198 | 8.183 | 8.049 | 8.120 | 1,131,175 | -0.08(-0.95%) |
Oct 15, 2003 | 8.193 | 8.294 | 8.055 | 8.198 | 2,622,169 | +0.01(+0.18%) |
Oct 14, 2003 | 7.759 | 8.183 | 7.696 | 8.183 | 4,341,663 | +0.44(+5.75%) |
Oct 13, 2003 | 7.814 | 7.906 | 7.564 | 7.738 | 2,636,470 | -0.02(-0.27%) |
Oct 10, 2003 | 7.665 | 7.801 | 7.520 | 7.759 | 1,854,322 | +0.08(+1.09%) |
Oct 09, 2003 | 7.441 | 7.717 | 7.340 | 7.675 | 2,669,153 | +0.33(+4.54%) |
Oct 08, 2003 | 7.445 | 7.472 | 7.199 | 7.342 | 1,709,561 | -0.10(-1.38%) |
Oct 07, 2003 | 7.472 | 7.497 | 7.183 | 7.445 | 1,877,878 | +0.02(+0.25%) |
Oct 06, 2003 | 7.344 | 7.470 | 7.206 | 7.426 | 2,809,312 | +0.16(+2.25%) |
Oct 03, 2003 | 7.298 | 7.474 | 7.220 | 7.262 | 2,742,721 | +0.05(+0.70%) |
Oct 02, 2003 | 7.254 | 7.359 | 7.076 | 7.212 | 3,092,235 | +0.01(+0.17%) |
Oct 01, 2003 | 6.782 | 7.275 | 6.574 | 7.199 | 6,683,490 | +0.32(+4.63%) |
Sep 30, 2003 | 7.214 | 7.256 | 6.849 | 6.881 | 8,472,270 | -0.49(-6.66%) |
Sep 29, 2003 | 7.281 | 7.476 | 7.130 | 7.371 | 1,999,055 | +0.03(+0.46%) |
Sep 26, 2003 | 7.606 | 7.621 | 7.216 | 7.338 | 3,149,852 | -0.28(-3.71%) |
Sep 25, 2003 | 7.833 | 7.967 | 7.615 | 7.621 | 1,381,391 | -0.19(-2.39%) |
Sep 24, 2003 | 7.870 | 7.990 | 7.826 | 7.808 | 2,235,261 | -0.06(-0.80%) |
Sep 23, 2003 | 7.719 | 7.948 | 7.657 | 7.870 | 1,620,477 | +0.26(+3.36%) |
Sep 22, 2003 | 7.581 | 7.690 | 7.518 | 7.615 | 1,164,716 | -0.09(-1.22%) |
Sep 19, 2003 | 7.759 | 7.780 | 7.602 | 7.709 | 1,360,004 | +0.01(+0.08%) |
Sep 18, 2003 | 7.493 | 7.745 | 7.472 | 7.703 | 2,920,365 | +0.26(+3.44%) |
Sep 17, 2003 | 7.413 | 7.476 | 7.298 | 7.447 | 3,080,113 | -0.12(-1.63%) |
Sep 16, 2003 | 7.524 | 7.592 | 7.482 | 7.571 | 1,385,301 | +0.05(+0.70%) |
Sep 15, 2003 | 7.417 | 7.583 | 7.319 | 7.518 | 2,447,653 | +0.10(+1.30%) |
Sep 12, 2003 | 7.382 | 7.434 | 7.319 | 7.422 | 1,409,558 | +0.04(+0.51%) |
Sep 11, 2003 | 7.130 | 7.445 | 7.130 | 7.384 | 3,342,694 | +0.28(+3.89%) |
Sep 10, 2003 | 7.111 | 7.174 | 6.988 | 7.107 | 2,307,937 | +0.04(+0.56%) |
Sep 09, 2003 | 7.340 | 7.369 | 7.057 | 7.067 | 4,422,751 | -0.28(-3.85%) |
Sep 08, 2003 | 7.296 | 7.415 | 7.231 | 7.350 | 2,368,973 | +0.05(+0.75%) |
Sep 05, 2003 | 7.401 | 7.432 | 7.212 | 7.296 | 2,066,652 | -0.09(-1.16%) |
Sep 04, 2003 | 7.487 | 7.571 | 7.319 | 7.382 | 2,494,384 | -0.09(-1.15%) |
Sep 03, 2003 | 7.592 | 7.623 | 7.441 | 7.468 | 1,865,900 | -0.00(-0.06%) |