Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.482 | 9.629 | 9.479 | 9.518 | 411,123 | +0.02(+0.17%) |
Nov 26, 2003 | 9.620 | 9.640 | 9.321 | 9.502 | 1,654,283 | -0.09(-0.98%) |
Nov 25, 2003 | 9.512 | 9.622 | 9.284 | 9.597 | 2,848,935 | +0.14(+1.51%) |
Nov 24, 2003 | 9.116 | 9.532 | 9.052 | 9.454 | 3,435,167 | +0.57(+6.39%) |
Nov 21, 2003 | 8.893 | 8.900 | 8.769 | 8.886 | 1,110,904 | +0.07(+0.81%) |
Nov 20, 2003 | 8.739 | 8.953 | 8.737 | 8.815 | 1,122,868 | +0.02(+0.21%) |
Nov 19, 2003 | 8.820 | 8.896 | 8.654 | 8.797 | 1,124,173 | +0.07(+0.84%) |
Nov 18, 2003 | 8.735 | 8.884 | 8.693 | 8.723 | 1,622,307 | +0.00(+0.05%) |
Nov 17, 2003 | 8.576 | 8.758 | 8.482 | 8.719 | 1,784,581 | -0.07(-0.76%) |
Nov 14, 2003 | 8.918 | 8.964 | 8.721 | 8.785 | 1,256,429 | -0.13(-1.47%) |
Nov 13, 2003 | 8.868 | 8.951 | 8.735 | 8.916 | 1,497,230 | +0.05(+0.54%) |
Nov 12, 2003 | 8.689 | 8.882 | 8.689 | 8.868 | 2,121,964 | +0.26(+2.96%) |
Nov 11, 2003 | 8.447 | 8.732 | 8.424 | 8.613 | 1,725,632 | +0.13(+1.57%) |
Nov 10, 2003 | 8.656 | 8.700 | 8.456 | 8.479 | 2,124,139 | -0.18(-2.04%) |
Nov 07, 2003 | 8.921 | 8.985 | 8.525 | 8.656 | 5,956,944 | -0.55(-6.01%) |
Nov 06, 2003 | 8.620 | 9.300 | 8.620 | 9.210 | 2,327,308 | -0.05(-0.52%) |
Nov 05, 2003 | 8.760 | 9.245 | 8.654 | 9.259 | 5,048,338 | +0.64(+7.44%) |
Nov 04, 2003 | 8.760 | 8.797 | 8.583 | 8.617 | 1,806,103 | -0.10(-1.19%) |
Nov 03, 2003 | 8.539 | 8.751 | 8.516 | 8.721 | 1,637,327 | +0.25(+2.99%) |
Oct 31, 2003 | 8.369 | 8.505 | 8.365 | 8.468 | 953,415 | +0.10(+1.18%) |
Oct 30, 2003 | 8.507 | 8.507 | 8.339 | 8.369 | 1,809,814 | -0.11(-1.35%) |
Oct 29, 2003 | 8.070 | 8.486 | 8.070 | 8.484 | 3,240,699 | +0.34(+4.24%) |
Oct 28, 2003 | 8.001 | 8.167 | 7.905 | 8.139 | 2,050,398 | +0.14(+1.72%) |
Oct 27, 2003 | 7.852 | 8.008 | 7.824 | 8.001 | 2,669,259 | +0.23(+2.90%) |
Oct 24, 2003 | 7.919 | 7.939 | 7.684 | 7.776 | 2,345,798 | -0.22(-2.79%) |
Oct 23, 2003 | 7.804 | 8.107 | 7.804 | 7.999 | 2,496,761 | +0.14(+1.72%) |
Oct 22, 2003 | 7.900 | 7.948 | 7.806 | 7.863 | 1,862,238 | -0.04(-0.47%) |
Oct 21, 2003 | 7.907 | 7.919 | 7.769 | 7.900 | 1,699,746 | -0.02(-0.20%) |
Oct 20, 2003 | 7.847 | 7.937 | 7.615 | 7.916 | 1,114,384 | +0.07(+0.88%) |
Oct 17, 2003 | 7.948 | 7.948 | 7.769 | 7.847 | 1,284,924 | -0.09(-1.10%) |
Oct 16, 2003 | 7.930 | 7.976 | 7.912 | 7.935 | 1,312,333 | +0.04(+0.49%) |
Oct 15, 2003 | 8.158 | 8.171 | 7.820 | 7.896 | 2,159,813 | -0.26(-3.18%) |
Oct 14, 2003 | 8.045 | 8.217 | 8.045 | 8.155 | 1,852,449 | +0.10(+1.23%) |
Oct 13, 2003 | 7.907 | 8.086 | 7.969 | 8.057 | 1,438,715 | +0.15(+1.89%) |
Oct 10, 2003 | 7.983 | 8.008 | 7.838 | 7.907 | 1,733,463 | -0.02(-0.26%) |
Oct 09, 2003 | 7.836 | 8.011 | 7.834 | 7.928 | 2,128,272 | -0.03(-0.32%) |
Oct 08, 2003 | 7.771 | 7.976 | 7.728 | 7.953 | 2,587,034 | +0.18(+2.34%) |
Oct 07, 2003 | 7.792 | 7.783 | 7.562 | 7.771 | 1,707,142 | -0.02(-0.27%) |
Oct 06, 2003 | 7.558 | 7.912 | 7.606 | 7.792 | 2,254,219 | +0.23(+3.10%) |
Oct 03, 2003 | 7.562 | 7.645 | 7.344 | 7.558 | 3,201,544 | +0.06(+0.83%) |
Oct 02, 2003 | 7.427 | 7.514 | 7.378 | 7.496 | 2,931,812 | -0.01(-0.15%) |
Oct 01, 2003 | 6.969 | 7.542 | 6.919 | 7.507 | 5,041,377 | +0.51(+7.36%) |
Sep 30, 2003 | 6.882 | 7.107 | 6.824 | 6.992 | 2,230,292 | +0.11(+1.60%) |
Sep 29, 2003 | 6.834 | 6.907 | 6.815 | 6.882 | 1,133,744 | +0.07(+1.05%) |
Sep 26, 2003 | 6.829 | 6.928 | 6.781 | 6.811 | 1,930,323 | -0.02(-0.30%) |
Sep 25, 2003 | 6.955 | 6.992 | 6.827 | 6.831 | 1,781,318 | -0.10(-1.49%) |
Sep 24, 2003 | 6.962 | 7.103 | 6.914 | 6.935 | 1,501,363 | -0.03(-0.40%) |
Sep 23, 2003 | 6.969 | 6.981 | 6.898 | 6.962 | 1,543,998 | +0.02(+0.30%) |
Sep 22, 2003 | 7.070 | 7.070 | 6.884 | 6.942 | 2,428,022 | -0.23(-3.21%) |
Sep 19, 2003 | 7.195 | 7.204 | 7.174 | 7.172 | 1,507,888 | -0.05(-0.67%) |
Sep 18, 2003 | 7.160 | 7.220 | 7.126 | 7.220 | 1,633,836 | +0.08(+1.13%) |
Sep 17, 2003 | 7.215 | 7.218 | 7.020 | 7.139 | 3,315,528 | -0.08(-1.05%) |
Sep 16, 2003 | 7.093 | 7.243 | 7.064 | 7.215 | 2,089,987 | +0.12(+1.72%) |
Sep 15, 2003 | 7.075 | 7.172 | 7.052 | 7.093 | 3,478,455 | +0.25(+3.70%) |
Sep 12, 2003 | 6.707 | 6.861 | 6.638 | 6.841 | 1,826,346 | +0.14(+2.02%) |
Sep 11, 2003 | 6.710 | 6.811 | 6.634 | 6.705 | 1,426,099 | +0.05(+0.76%) |
Sep 10, 2003 | 6.864 | 6.875 | 6.604 | 6.654 | 3,097,132 | -0.27(-3.85%) |
Sep 09, 2003 | 6.949 | 6.972 | 6.873 | 6.921 | 1,736,725 | -0.08(-1.15%) |
Sep 08, 2003 | 6.942 | 7.024 | 6.905 | 7.001 | 1,080,668 | +0.13(+1.87%) |
Sep 05, 2003 | 6.972 | 7.041 | 6.836 | 6.873 | 2,180,478 | -0.19(-2.67%) |
Sep 04, 2003 | 7.103 | 7.119 | 6.930 | 7.061 | 2,490,235 | -0.01(-0.16%) |
Sep 03, 2003 | 6.795 | 7.084 | 6.712 | 7.073 | 3,208,287 | +0.34(+5.09%) |