Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.393 | 9.408 | 9.063 | 9.086 | 27,796 | -0.15(-1.58%) |
Nov 26, 2003 | 9.209 | 9.408 | 9.001 | 9.232 | 131,993 | +0.05(+0.59%) |
Nov 25, 2003 | 9.101 | 9.178 | 8.986 | 9.178 | 92,039 | +0.09(+1.01%) |
Nov 24, 2003 | 8.878 | 9.139 | 8.755 | 9.086 | 93,416 | +0.32(+3.68%) |
Nov 21, 2003 | 8.609 | 8.794 | 8.640 | 8.763 | 48,008 | +0.15(+1.78%) |
Nov 20, 2003 | 8.448 | 8.832 | 8.433 | 8.609 | 56,513 | +0.11(+1.26%) |
Nov 19, 2003 | 8.456 | 8.579 | 8.325 | 8.502 | 133,643 | +0.05(+0.64%) |
Nov 18, 2003 | 8.448 | 8.679 | 8.318 | 8.448 | 192,403 | +0.00(+0.00%) |
Nov 17, 2003 | 8.556 | 8.609 | 8.371 | 8.448 | 107,702 | -0.11(-1.26%) |
Nov 14, 2003 | 8.648 | 8.832 | 8.448 | 8.556 | 68,459 | -0.10(-1.15%) |
Nov 13, 2003 | 8.732 | 8.886 | 8.218 | 8.656 | 88,831 | +0.03(+0.36%) |
Nov 12, 2003 | 8.448 | 8.832 | 8.448 | 8.625 | 88,963 | +0.14(+1.64%) |
Nov 11, 2003 | 8.448 | 8.525 | 8.448 | 8.486 | 34,369 | +0.05(+0.54%) |
Nov 10, 2003 | 8.456 | 8.517 | 8.364 | 8.440 | 186,608 | -0.02(-0.18%) |
Nov 07, 2003 | 8.563 | 8.624 | 8.448 | 8.456 | 175,101 | -0.05(-0.63%) |
Nov 06, 2003 | 8.172 | 8.563 | 8.172 | 8.510 | 324,259 | +0.27(+3.27%) |
Nov 05, 2003 | 8.156 | 8.325 | 8.149 | 8.240 | 93,302 | +0.08(+1.03%) |
Nov 04, 2003 | 8.033 | 8.156 | 8.026 | 8.156 | 52,342 | +0.09(+1.14%) |
Nov 03, 2003 | 8.026 | 8.272 | 8.026 | 8.064 | 44,094 | -0.03(-0.38%) |
Oct 31, 2003 | 8.464 | 8.679 | 8.026 | 8.095 | 57,543 | -0.31(-3.74%) |
Oct 30, 2003 | 8.563 | 8.579 | 8.364 | 8.410 | 44,747 | -0.15(-1.79%) |
Oct 29, 2003 | 8.755 | 8.755 | 8.333 | 8.563 | 84,579 | -0.16(-1.88%) |
Oct 28, 2003 | 8.179 | 8.755 | 8.168 | 8.728 | 88,996 | +0.44(+5.32%) |
Oct 27, 2003 | 8.103 | 8.287 | 7.911 | 8.287 | 40,103 | +0.23(+2.86%) |
Oct 24, 2003 | 8.041 | 8.172 | 7.987 | 8.056 | 55,728 | -0.03(-0.38%) |
Oct 23, 2003 | 8.018 | 8.264 | 7.949 | 8.087 | 89,581 | +0.02(+0.29%) |
Oct 22, 2003 | 8.049 | 8.156 | 7.957 | 8.064 | 76,560 | +0.10(+1.25%) |
Oct 21, 2003 | 8.103 | 8.195 | 7.964 | 7.964 | 44,851 | -0.10(-1.24%) |
Oct 20, 2003 | 7.949 | 8.256 | 7.880 | 8.064 | 78,254 | +0.15(+1.94%) |
Oct 17, 2003 | 8.202 | 8.387 | 7.765 | 7.911 | 82,487 | -0.37(-4.45%) |
Oct 16, 2003 | 8.280 | 8.402 | 8.179 | 8.279 | 48,426 | -0.00(-0.01%) |
Oct 15, 2003 | 8.141 | 8.402 | 8.103 | 8.280 | 477,529 | +0.10(+1.23%) |
Oct 14, 2003 | 8.141 | 8.179 | 8.064 | 8.179 | 103,366 | +0.05(+0.57%) |
Oct 13, 2003 | 7.972 | 8.133 | 7.972 | 8.133 | 200,135 | +0.17(+2.12%) |
Oct 10, 2003 | 8.103 | 8.103 | 7.795 | 7.964 | 40,727 | -0.10(-1.24%) |
Oct 09, 2003 | 7.880 | 8.072 | 7.788 | 8.064 | 155,035 | +0.20(+2.54%) |
Oct 08, 2003 | 7.972 | 7.972 | 7.818 | 7.864 | 112,161 | -0.12(-1.54%) |
Oct 07, 2003 | 7.864 | 8.141 | 7.864 | 7.987 | 110,383 | -0.08(-0.95%) |
Oct 06, 2003 | 8.003 | 8.202 | 7.911 | 8.064 | 142,277 | +0.02(+0.29%) |
Oct 03, 2003 | 7.918 | 8.141 | 7.826 | 8.041 | 265,919 | +0.17(+2.15%) |
Oct 02, 2003 | 7.995 | 8.141 | 7.742 | 7.872 | 110,630 | -0.14(-1.73%) |
Oct 01, 2003 | 7.972 | 8.103 | 7.964 | 8.010 | 119,346 | +0.07(+0.87%) |
Sep 30, 2003 | 7.818 | 8.026 | 7.688 | 7.941 | 327,609 | +0.12(+1.47%) |
Sep 29, 2003 | 7.987 | 8.233 | 7.657 | 7.826 | 154,163 | -0.16(-2.02%) |
Sep 26, 2003 | 8.202 | 8.464 | 7.987 | 7.987 | 256,066 | -0.28(-3.44%) |
Sep 25, 2003 | 8.371 | 8.594 | 8.187 | 8.272 | 112,252 | -0.13(-1.55%) |
Sep 24, 2003 | 8.748 | 8.663 | 8.279 | 8.402 | 271,508 | -0.35(-3.95%) |
Sep 23, 2003 | 9.139 | 9.393 | 8.609 | 8.748 | 264,303 | -0.47(-5.08%) |
Sep 22, 2003 | 9.562 | 9.608 | 9.155 | 9.216 | 167,210 | -0.54(-5.51%) |
Sep 19, 2003 | 9.946 | 10.04 | 9.654 | 9.754 | 291,150 | -0.13(-1.32%) |
Sep 18, 2003 | 7.957 | 9.984 | 7.872 | 9.884 | 430,996 | +0.26(+2.71%) |
Sep 17, 2003 | 9.239 | 9.631 | 9.239 | 9.623 | 109,418 | +0.20(+2.12%) |
Sep 16, 2003 | 9.447 | 9.600 | 9.194 | 9.424 | 139,372 | -0.09(-0.97%) |
Sep 15, 2003 | 9.316 | 9.692 | 9.239 | 9.516 | 217,313 | +0.20(+2.14%) |
Sep 12, 2003 | 8.909 | 9.370 | 8.809 | 9.316 | 115,101 | +0.26(+2.88%) |
Sep 11, 2003 | 8.540 | 9.101 | 8.533 | 9.055 | 511,057 | +0.38(+4.34%) |
Sep 10, 2003 | 8.748 | 8.909 | 8.617 | 8.679 | 184,371 | -0.17(-1.97%) |
Sep 09, 2003 | 8.763 | 8.978 | 8.679 | 8.853 | 194,266 | -0.13(-1.48%) |
Sep 08, 2003 | 8.894 | 9.024 | 8.794 | 8.986 | 165,751 | +0.07(+0.78%) |
Sep 05, 2003 | 8.963 | 8.986 | 8.686 | 8.917 | 291,030 | -0.05(-0.51%) |
Sep 04, 2003 | 8.456 | 8.986 | 8.448 | 8.963 | 156,507 | +0.39(+4.57%) |
Sep 03, 2003 | 8.702 | 8.817 | 8.487 | 8.571 | 138,929 | -0.25(-2.79%) |