Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.408 | 7.415 | 7.205 | 7.310 | 1,209,522 | +0.18(+2.51%) |
Nov 26, 2003 | 7.032 | 7.230 | 6.977 | 7.131 | 2,032,567 | +0.22(+3.21%) |
Nov 25, 2003 | 6.859 | 6.970 | 6.859 | 6.909 | 835,690 | +0.06(+0.81%) |
Nov 24, 2003 | 7.001 | 7.001 | 6.853 | 6.853 | 1,836,897 | -0.20(-2.88%) |
Nov 21, 2003 | 6.872 | 7.051 | 6.884 | 7.057 | 1,777,564 | +0.19(+2.69%) |
Nov 20, 2003 | 6.995 | 6.995 | 6.785 | 6.872 | 1,829,602 | -0.02(-0.36%) |
Nov 19, 2003 | 6.915 | 6.995 | 6.742 | 6.896 | 1,982,636 | -0.02(-0.27%) |
Nov 18, 2003 | 6.563 | 6.896 | 6.557 | 6.915 | 2,382,568 | +0.36(+5.56%) |
Nov 17, 2003 | 6.514 | 6.631 | 6.391 | 6.551 | 1,995,930 | -0.14(-2.03%) |
Nov 14, 2003 | 6.810 | 6.810 | 6.625 | 6.687 | 2,389,701 | -0.04(-0.64%) |
Nov 13, 2003 | 6.970 | 6.970 | 6.718 | 6.730 | 2,139,724 | -0.20(-2.94%) |
Nov 12, 2003 | 6.520 | 6.909 | 6.489 | 6.933 | 2,510,799 | +0.52(+8.08%) |
Nov 11, 2003 | 6.570 | 6.625 | 6.366 | 6.415 | 1,443,774 | -0.07(-1.14%) |
Nov 10, 2003 | 6.742 | 6.742 | 6.489 | 6.489 | 1,425,780 | -0.14(-2.05%) |
Nov 07, 2003 | 6.310 | 6.711 | 6.236 | 6.625 | 2,425,852 | +0.28(+4.37%) |
Nov 06, 2003 | 6.397 | 6.428 | 6.323 | 6.347 | 1,511,862 | -0.10(-1.53%) |
Nov 05, 2003 | 6.570 | 6.668 | 6.440 | 6.446 | 1,462,255 | -0.13(-1.97%) |
Nov 04, 2003 | 6.514 | 6.693 | 6.421 | 6.576 | 2,048,616 | +0.07(+1.04%) |
Nov 03, 2003 | 6.705 | 6.705 | 6.440 | 6.508 | 4,025,479 | -0.17(-2.50%) |
Oct 31, 2003 | 6.699 | 6.958 | 6.489 | 6.674 | 5,091,145 | -0.02(-0.37%) |
Oct 30, 2003 | 8.648 | 7.742 | 6.736 | 6.699 | 15,134,831 | -1.95(-22.54%) |
Oct 29, 2003 | 8.519 | 8.729 | 8.506 | 8.648 | 1,226,543 | +0.13(+1.52%) |
Oct 28, 2003 | 8.531 | 8.587 | 8.402 | 8.519 | 1,050,651 | -0.15(-1.78%) |
Oct 27, 2003 | 8.667 | 8.698 | 8.543 | 8.673 | 1,056,001 | -0.01(-0.14%) |
Oct 24, 2003 | 8.543 | 8.759 | 8.439 | 8.685 | 1,887,638 | +0.38(+4.61%) |
Oct 23, 2003 | 8.531 | 8.531 | 8.235 | 8.303 | 1,439,721 | -0.18(-2.11%) |
Oct 22, 2003 | 8.469 | 8.556 | 8.358 | 8.482 | 2,530,253 | +0.28(+3.38%) |
Oct 21, 2003 | 7.902 | 8.260 | 7.896 | 8.204 | 1,821,334 | +0.39(+5.06%) |
Oct 20, 2003 | 7.840 | 7.908 | 7.797 | 7.809 | 640,993 | +0.06(+0.80%) |
Oct 17, 2003 | 7.933 | 7.988 | 7.748 | 7.748 | 1,043,518 | -0.23(-2.94%) |
Oct 16, 2003 | 7.846 | 7.982 | 7.846 | 7.982 | 802,295 | +0.19(+2.37%) |
Oct 15, 2003 | 7.840 | 7.964 | 7.748 | 7.797 | 732,262 | -0.07(-0.94%) |
Oct 14, 2003 | 7.896 | 7.933 | 7.890 | 7.871 | 801,808 | -0.07(-0.85%) |
Oct 13, 2003 | 7.834 | 7.988 | 7.760 | 7.939 | 958,247 | +0.16(+2.06%) |
Oct 10, 2003 | 7.927 | 7.976 | 7.779 | 7.779 | 1,332,727 | -0.05(-0.63%) |
Oct 09, 2003 | 7.680 | 7.828 | 7.556 | 7.828 | 1,316,354 | +0.10(+1.28%) |
Oct 08, 2003 | 7.735 | 7.902 | 7.729 | 7.729 | 1,184,070 | -0.01(-0.08%) |
Oct 07, 2003 | 7.655 | 7.834 | 7.655 | 7.735 | 2,012,141 | +0.25(+3.29%) |
Oct 06, 2003 | 7.495 | 7.519 | 7.384 | 7.489 | 1,312,301 | +0.06(+0.83%) |
Oct 03, 2003 | 7.705 | 7.760 | 7.347 | 7.427 | 2,232,776 | -0.28(-3.68%) |
Oct 02, 2003 | 7.680 | 7.772 | 7.575 | 7.711 | 946,575 | -0.06(-0.71%) |
Oct 01, 2003 | 7.624 | 7.766 | 7.544 | 7.766 | 968,136 | +0.14(+1.86%) |
Sep 30, 2003 | 7.637 | 7.803 | 7.569 | 7.624 | 2,058,019 | +0.13(+1.73%) |
Sep 29, 2003 | 7.544 | 7.742 | 7.476 | 7.495 | 1,798,477 | -0.01(-0.16%) |
Sep 26, 2003 | 7.822 | 7.785 | 7.452 | 7.507 | 2,100,817 | -0.31(-4.02%) |
Sep 25, 2003 | 8.303 | 8.334 | 7.797 | 7.822 | 2,506,746 | -0.35(-4.30%) |
Sep 24, 2003 | 8.149 | 8.229 | 8.013 | 8.173 | 1,830,575 | +0.06(+0.76%) |
Sep 23, 2003 | 8.081 | 8.186 | 7.957 | 8.112 | 2,582,129 | +0.03(+0.38%) |
Sep 22, 2003 | 8.389 | 8.611 | 8.081 | 8.081 | 3,914,694 | -0.31(-3.68%) |
Sep 19, 2003 | 8.469 | 8.605 | 8.371 | 8.389 | 2,863,232 | +0.03(+0.37%) |
Sep 18, 2003 | 8.636 | 8.698 | 8.303 | 8.358 | 1,848,245 | -0.28(-3.21%) |
Sep 17, 2003 | 8.667 | 8.685 | 8.568 | 8.636 | 693,193 | +0.01(+0.14%) |
Sep 16, 2003 | 8.587 | 8.710 | 8.550 | 8.624 | 665,472 | +0.04(+0.43%) |
Sep 15, 2003 | 8.667 | 8.710 | 8.574 | 8.587 | 898,590 | -0.14(-1.56%) |
Sep 12, 2003 | 9.031 | 9.099 | 8.642 | 8.722 | 1,317,975 | -0.31(-3.42%) |
Sep 11, 2003 | 8.889 | 9.031 | 8.673 | 9.031 | 1,906,606 | +0.08(+0.90%) |
Sep 10, 2003 | 9.025 | 9.062 | 8.858 | 8.951 | 942,522 | -0.06(-0.62%) |
Sep 09, 2003 | 8.975 | 9.111 | 8.877 | 9.006 | 1,851,649 | +0.29(+3.33%) |
Sep 08, 2003 | 8.735 | 8.735 | 8.599 | 8.716 | 1,288,957 | +0.00(+0.00%) |
Sep 05, 2003 | 8.722 | 8.796 | 8.543 | 8.716 | 2,964,228 | +0.12(+1.36%) |
Sep 04, 2003 | 8.463 | 8.636 | 8.445 | 8.599 | 1,878,722 | +0.04(+0.50%) |
Sep 03, 2003 | 8.667 | 8.691 | 8.531 | 8.556 | 1,596,971 | -0.14(-1.63%) |