Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.270 | 8.700 | 8.260 | 8.600 | 580,210 | +0.20(+2.38%) |
Nov 26, 2003 | 8.470 | 8.570 | 8.170 | 8.400 | 958,566 | -0.01(-0.12%) |
Nov 25, 2003 | 8.520 | 8.590 | 8.200 | 8.410 | 1,241,905 | +0.02(+0.24%) |
Nov 24, 2003 | 7.820 | 8.420 | 7.820 | 8.390 | 985,769 | +0.59(+7.56%) |
Nov 21, 2003 | 7.750 | 7.880 | 7.680 | 7.800 | 944,758 | +0.05(+0.65%) |
Nov 20, 2003 | 7.820 | 8.130 | 7.710 | 7.750 | 808,053 | -0.25(-3.12%) |
Nov 19, 2003 | 7.880 | 8.050 | 7.680 | 8.000 | 637,806 | +0.14(+1.78%) |
Nov 18, 2003 | 7.930 | 8.250 | 7.840 | 7.860 | 1,152,332 | -0.05(-0.63%) |
Nov 17, 2003 | 8.060 | 8.060 | 7.550 | 7.910 | 1,623,044 | -0.39(-4.70%) |
Nov 14, 2003 | 8.708 | 8.810 | 8.230 | 8.300 | 1,094,487 | -0.36(-4.16%) |
Nov 13, 2003 | 8.600 | 8.730 | 8.420 | 8.660 | 1,120,543 | +0.06(+0.70%) |
Nov 12, 2003 | 8.080 | 8.665 | 8.080 | 8.600 | 1,978,338 | +0.53(+6.57%) |
Nov 11, 2003 | 8.150 | 8.250 | 7.960 | 8.070 | 1,115,754 | -0.13(-1.59%) |
Nov 10, 2003 | 8.680 | 8.760 | 8.130 | 8.200 | 1,623,573 | -0.44(-5.09%) |
Nov 07, 2003 | 8.770 | 9.040 | 8.570 | 8.640 | 1,038,973 | -0.08(-0.92%) |
Nov 06, 2003 | 8.720 | 8.820 | 8.590 | 8.720 | 840,918 | -0.02(-0.23%) |
Nov 05, 2003 | 8.630 | 8.750 | 8.530 | 8.740 | 925,865 | +0.12(+1.39%) |
Nov 04, 2003 | 8.940 | 8.950 | 8.410 | 8.620 | 1,927,337 | -0.28(-3.15%) |
Nov 03, 2003 | 8.280 | 8.820 | 8.200 | 8.900 | 1,578,137 | +0.74(+9.07%) |
Oct 31, 2003 | 8.230 | 8.350 | 8.090 | 8.160 | 694,709 | -0.05(-0.61%) |
Oct 30, 2003 | 8.300 | 8.640 | 8.200 | 8.210 | 1,490,363 | -0.09(-1.08%) |
Oct 29, 2003 | 7.920 | 8.420 | 7.850 | 8.300 | 1,843,836 | +0.37(+4.67%) |
Oct 28, 2003 | 7.540 | 7.940 | 7.510 | 7.930 | 1,268,773 | +0.48(+6.44%) |
Oct 27, 2003 | 7.050 | 7.470 | 6.950 | 7.450 | 1,220,800 | +0.48(+6.89%) |
Oct 24, 2003 | 7.260 | 7.350 | 6.910 | 6.970 | 1,174,600 | -0.23(-3.19%) |
Oct 23, 2003 | 7.250 | 7.630 | 7.110 | 7.200 | 3,153,100 | +0.14(+1.98%) |
Oct 22, 2003 | 7.150 | 7.150 | 6.790 | 7.060 | 1,474,400 | -0.15(-2.08%) |
Oct 21, 2003 | 6.840 | 7.230 | 6.840 | 7.210 | 733,951 | +0.38(+5.56%) |
Oct 20, 2003 | 6.950 | 7.020 | 6.780 | 6.830 | 468,766 | -0.13(-1.87%) |
Oct 17, 2003 | 7.060 | 7.160 | 6.830 | 6.960 | 810,212 | -0.15(-2.11%) |
Oct 16, 2003 | 7.100 | 7.200 | 7.100 | 7.110 | 452,102 | -0.02(-0.28%) |
Oct 15, 2003 | 7.450 | 7.500 | 7.050 | 7.130 | 909,383 | -0.02(-0.28%) |
Oct 14, 2003 | 6.920 | 7.200 | 6.920 | 7.150 | 797,068 | +0.15(+2.14%) |
Oct 13, 2003 | 6.720 | 7.140 | 6.720 | 7.000 | 893,215 | +0.28(+4.17%) |
Oct 10, 2003 | 6.650 | 6.760 | 6.550 | 6.720 | 480,997 | +0.15(+2.28%) |
Oct 09, 2003 | 6.670 | 6.940 | 6.500 | 6.570 | 1,120,077 | +0.07(+1.08%) |
Oct 08, 2003 | 6.670 | 6.860 | 6.430 | 6.500 | 1,100,262 | -0.21(-3.13%) |
Oct 07, 2003 | 6.310 | 6.720 | 6.310 | 6.710 | 785,769 | +0.24(+3.71%) |
Oct 06, 2003 | 6.550 | 6.590 | 6.400 | 6.470 | 622,696 | -0.06(-0.92%) |
Oct 03, 2003 | 6.510 | 6.760 | 6.430 | 6.530 | 1,328,136 | +0.18(+2.82%) |
Oct 02, 2003 | 6.160 | 6.400 | 6.100 | 6.351 | 1,344,414 | +0.24(+3.94%) |
Oct 01, 2003 | 6.040 | 6.350 | 5.900 | 6.110 | 2,849,373 | +0.59(+10.69%) |
Sep 30, 2003 | 5.890 | 5.900 | 5.520 | 5.520 | 595,671 | -0.36(-6.12%) |
Sep 29, 2003 | 5.650 | 5.970 | 5.600 | 5.880 | 656,338 | +0.28(+5.00%) |
Sep 26, 2003 | 5.670 | 5.880 | 5.460 | 5.600 | 1,201,782 | -0.08(-1.41%) |
Sep 25, 2003 | 6.100 | 6.320 | 5.680 | 5.680 | 1,646,214 | -0.48(-7.79%) |
Sep 24, 2003 | 6.500 | 6.510 | 6.090 | 6.160 | 1,044,169 | -0.27(-4.20%) |
Sep 23, 2003 | 6.250 | 6.500 | 6.220 | 6.430 | 521,772 | +0.25(+4.05%) |
Sep 22, 2003 | 6.080 | 6.300 | 6.010 | 6.180 | 577,901 | -0.28(-4.33%) |
Sep 19, 2003 | 6.520 | 6.600 | 6.350 | 6.460 | 679,186 | +0.01(+0.16%) |
Sep 18, 2003 | 6.450 | 6.650 | 6.280 | 6.450 | 963,212 | +0.04(+0.62%) |
Sep 17, 2003 | 6.450 | 6.530 | 6.280 | 6.410 | 610,141 | +0.04(+0.63%) |
Sep 16, 2003 | 6.230 | 6.400 | 6.170 | 6.370 | 676,374 | +0.13(+2.08%) |
Sep 15, 2003 | 6.400 | 6.440 | 6.170 | 6.240 | 621,700 | -0.16(-2.50%) |
Sep 12, 2003 | 6.340 | 6.440 | 6.170 | 6.400 | 1,079,300 | +0.15(+2.38%) |
Sep 11, 2003 | 6.120 | 6.400 | 6.079 | 6.251 | 1,066,300 | +0.15(+2.48%) |
Sep 10, 2003 | 6.370 | 6.500 | 6.050 | 6.100 | 1,181,000 | -0.42(-6.44%) |
Sep 09, 2003 | 6.410 | 6.900 | 6.230 | 6.520 | 1,979,900 | +0.14(+2.19%) |
Sep 08, 2003 | 6.420 | 6.560 | 6.210 | 6.380 | 1,632,200 | +0.09(+1.43%) |
Sep 05, 2003 | 6.000 | 6.620 | 6.000 | 6.290 | 2,841,500 | +0.22(+3.62%) |
Sep 04, 2003 | 6.090 | 6.150 | 5.900 | 6.070 | 1,499,200 | +0.00(+0.00%) |
Sep 03, 2003 | 6.080 | 6.220 | 5.900 | 6.070 | 3,636,500 | +0.06(+1.00%) |