Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.788 | 8.824 | 8.726 | 8.753 | 68,610 | -0.03(-0.30%) |
Nov 26, 2003 | 8.859 | 8.912 | 8.700 | 8.779 | 171,639 | -0.04(-0.50%) |
Nov 25, 2003 | 8.435 | 8.824 | 8.435 | 8.824 | 335,466 | +0.42(+4.94%) |
Nov 24, 2003 | 8.020 | 8.523 | 8.020 | 8.409 | 150,467 | +0.48(+6.01%) |
Nov 21, 2003 | 8.091 | 8.091 | 7.887 | 7.932 | 118,879 | +0.02(+0.22%) |
Nov 20, 2003 | 7.958 | 7.958 | 7.914 | 7.914 | 132,465 | -0.08(-0.99%) |
Nov 19, 2003 | 7.923 | 8.046 | 7.923 | 7.993 | 240,250 | +0.03(+0.33%) |
Nov 18, 2003 | 7.773 | 8.232 | 7.737 | 7.967 | 272,177 | +0.28(+3.68%) |
Nov 17, 2003 | 8.126 | 7.914 | 7.640 | 7.684 | 270,592 | -0.44(-5.43%) |
Nov 14, 2003 | 8.665 | 8.656 | 8.126 | 8.126 | 50,495 | -0.54(-6.22%) |
Nov 13, 2003 | 8.744 | 8.744 | 8.541 | 8.665 | 34,644 | -0.12(-1.41%) |
Nov 12, 2003 | 8.267 | 8.965 | 8.267 | 8.788 | 152,958 | +0.61(+7.45%) |
Nov 11, 2003 | 8.152 | 8.338 | 7.993 | 8.179 | 110,274 | +0.04(+0.43%) |
Nov 10, 2003 | 8.771 | 8.771 | 8.082 | 8.144 | 214,209 | -0.60(-6.87%) |
Nov 07, 2003 | 8.877 | 8.921 | 8.762 | 8.744 | 100,991 | -0.13(-1.49%) |
Nov 06, 2003 | 8.797 | 8.877 | 8.797 | 8.877 | 95,896 | +0.04(+0.50%) |
Nov 05, 2003 | 9.018 | 8.912 | 8.832 | 8.832 | 132,465 | -0.09(-0.99%) |
Nov 04, 2003 | 9.018 | 9.036 | 8.815 | 8.921 | 218,398 | +0.06(+0.70%) |
Nov 03, 2003 | 8.921 | 9.009 | 8.779 | 8.859 | 98,500 | -0.07(-0.79%) |
Oct 31, 2003 | 9.053 | 9.053 | 8.788 | 8.930 | 168,809 | +0.00(+0.00%) |
Oct 30, 2003 | 8.938 | 8.938 | 8.824 | 8.930 | 180,017 | +0.10(+1.10%) |
Oct 29, 2003 | 9.053 | 9.000 | 8.709 | 8.832 | 104,047 | -0.22(-2.44%) |
Oct 28, 2003 | 9.009 | 9.062 | 8.832 | 9.053 | 134,050 | +0.09(+0.99%) |
Oct 27, 2003 | 8.612 | 9.318 | 8.612 | 8.965 | 183,414 | +0.42(+4.96%) |
Oct 24, 2003 | 9.009 | 9.027 | 8.523 | 8.541 | 111,293 | -0.47(-5.20%) |
Oct 23, 2003 | 9.115 | 9.256 | 8.824 | 9.009 | 168,695 | -0.13(-1.45%) |
Oct 22, 2003 | 9.142 | 9.301 | 9.097 | 9.142 | 98,273 | +0.00(+0.00%) |
Oct 21, 2003 | 9.707 | 9.707 | 9.062 | 9.142 | 230,739 | -0.56(-5.74%) |
Oct 20, 2003 | 9.716 | 9.716 | 9.672 | 9.698 | 123,068 | +0.01(+0.09%) |
Oct 17, 2003 | 9.751 | 9.839 | 9.627 | 9.689 | 222,248 | -0.13(-1.35%) |
Oct 16, 2003 | 9.742 | 10.25 | 9.415 | 9.822 | 338,750 | +0.27(+2.87%) |
Oct 15, 2003 | 9.345 | 9.548 | 8.930 | 9.548 | 297,199 | +0.40(+4.34%) |
Oct 14, 2003 | 9.106 | 9.274 | 9.036 | 9.150 | 64,308 | -0.09(-0.96%) |
Oct 13, 2003 | 9.354 | 9.274 | 9.053 | 9.239 | 73,026 | -0.11(-1.23%) |
Oct 10, 2003 | 9.362 | 9.672 | 9.274 | 9.354 | 184,772 | +0.06(+0.67%) |
Oct 09, 2003 | 9.062 | 9.248 | 9.062 | 9.292 | 58,081 | +0.26(+2.94%) |
Oct 08, 2003 | 9.663 | 9.663 | 8.824 | 9.027 | 156,355 | -0.77(-7.84%) |
Oct 07, 2003 | 9.142 | 9.716 | 9.142 | 9.795 | 145,825 | +0.61(+6.63%) |
Oct 06, 2003 | 8.877 | 9.186 | 8.859 | 9.186 | 45,966 | +0.36(+4.10%) |
Oct 03, 2003 | 8.832 | 9.053 | 8.753 | 8.824 | 138,692 | +0.04(+0.50%) |
Oct 02, 2003 | 8.744 | 8.832 | 8.744 | 8.779 | 68,950 | +0.07(+0.81%) |
Oct 01, 2003 | 8.567 | 8.841 | 8.488 | 8.709 | 95,443 | +0.19(+2.18%) |
Sep 30, 2003 | 8.762 | 8.762 | 8.523 | 8.523 | 97,254 | -0.29(-3.31%) |
Sep 29, 2003 | 8.417 | 8.779 | 8.205 | 8.815 | 75,969 | +0.34(+3.96%) |
Sep 26, 2003 | 8.735 | 8.788 | 8.479 | 8.479 | 68,950 | -0.26(-2.93%) |
Sep 25, 2003 | 9.027 | 9.177 | 8.726 | 8.735 | 78,686 | -0.36(-3.98%) |
Sep 24, 2003 | 9.539 | 9.680 | 8.682 | 9.097 | 100,424 | -0.49(-5.07%) |
Sep 23, 2003 | 9.566 | 9.716 | 9.583 | 9.583 | 127,937 | +0.02(+0.18%) |
Sep 22, 2003 | 9.786 | 9.998 | 9.539 | 9.566 | 153,864 | -0.20(-2.08%) |
Sep 19, 2003 | 9.707 | 9.804 | 9.689 | 9.769 | 131,560 | +0.05(+0.55%) |
Sep 18, 2003 | 9.937 | 9.945 | 9.636 | 9.716 | 69,403 | -0.21(-2.14%) |
Sep 17, 2003 | 9.981 | 9.981 | 9.857 | 9.928 | 108,803 | +0.04(+0.36%) |
Sep 16, 2003 | 9.460 | 9.981 | 9.460 | 9.892 | 444,609 | +0.56(+5.96%) |
Sep 15, 2003 | 8.930 | 9.336 | 8.912 | 9.336 | 81,857 | +0.42(+4.65%) |
Sep 12, 2003 | 8.514 | 8.965 | 8.170 | 8.921 | 149,901 | +0.36(+4.23%) |
Sep 11, 2003 | 8.647 | 8.709 | 8.541 | 8.559 | 36,909 | -0.05(-0.62%) |
Sep 10, 2003 | 8.506 | 8.930 | 8.461 | 8.612 | 134,956 | +0.05(+0.62%) |
Sep 09, 2003 | 9.619 | 9.654 | 8.461 | 8.559 | 228,022 | -1.10(-11.43%) |
Sep 08, 2003 | 9.318 | 9.672 | 9.283 | 9.663 | 70,648 | +0.34(+3.70%) |
Sep 05, 2003 | 9.583 | 9.627 | 8.974 | 9.318 | 53,778 | -0.26(-2.76%) |
Sep 04, 2003 | 9.672 | 9.786 | 9.389 | 9.583 | 102,123 | -0.18(-1.81%) |
Sep 03, 2003 | 9.239 | 9.760 | 9.230 | 9.760 | 247,382 | +0.54(+5.84%) |