Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.350 | 8.690 | 8.340 | 8.640 | 327,718 | +0.13(+1.53%) |
Nov 26, 2003 | 8.370 | 8.580 | 8.330 | 8.510 | 478,236 | +0.13(+1.55%) |
Nov 25, 2003 | 8.540 | 8.710 | 8.210 | 8.380 | 880,585 | -0.09(-1.06%) |
Nov 24, 2003 | 7.990 | 8.480 | 7.990 | 8.470 | 595,183 | +0.44(+5.48%) |
Nov 21, 2003 | 7.980 | 8.100 | 7.900 | 8.030 | 522,724 | +0.05(+0.63%) |
Nov 20, 2003 | 7.870 | 8.040 | 7.750 | 7.980 | 915,255 | +0.00(+0.00%) |
Nov 19, 2003 | 8.140 | 8.330 | 7.940 | 7.980 | 1,131,142 | -0.07(-0.87%) |
Nov 18, 2003 | 8.400 | 8.600 | 8.050 | 8.050 | 707,288 | -0.28(-3.36%) |
Nov 17, 2003 | 8.410 | 8.450 | 7.980 | 8.330 | 1,416,225 | -0.26(-2.98%) |
Nov 14, 2003 | 8.950 | 9.000 | 8.510 | 8.586 | 988,148 | -0.36(-4.07%) |
Nov 13, 2003 | 8.690 | 8.960 | 8.600 | 8.950 | 796,227 | +0.10(+1.13%) |
Nov 12, 2003 | 8.200 | 8.890 | 8.180 | 8.850 | 870,549 | +0.64(+7.78%) |
Nov 11, 2003 | 8.520 | 8.540 | 8.150 | 8.211 | 825,813 | -0.38(-4.41%) |
Nov 10, 2003 | 8.920 | 9.080 | 8.560 | 8.590 | 864,919 | -0.38(-4.24%) |
Nov 07, 2003 | 9.220 | 9.350 | 8.910 | 8.970 | 1,200,935 | -0.11(-1.21%) |
Nov 06, 2003 | 9.140 | 9.150 | 8.770 | 9.080 | 1,331,519 | +0.04(+0.44%) |
Nov 05, 2003 | 8.700 | 9.200 | 8.400 | 9.040 | 2,608,742 | +0.42(+4.87%) |
Nov 04, 2003 | 8.190 | 8.670 | 8.100 | 8.620 | 1,293,014 | +0.45(+5.51%) |
Nov 03, 2003 | 7.940 | 8.170 | 7.940 | 8.170 | 780,232 | +0.42(+5.42%) |
Oct 31, 2003 | 7.960 | 8.130 | 7.750 | 7.750 | 793,970 | -0.32(-3.97%) |
Oct 30, 2003 | 8.350 | 8.520 | 8.110 | 8.070 | 1,584,352 | -0.28(-3.35%) |
Oct 29, 2003 | 7.500 | 8.450 | 7.500 | 8.350 | 4,906,595 | +0.60(+7.74%) |
Oct 28, 2003 | 7.350 | 7.770 | 7.310 | 7.750 | 1,102,918 | +0.33(+4.46%) |
Oct 27, 2003 | 7.430 | 7.500 | 7.280 | 7.419 | 819,300 | +0.22(+3.04%) |
Oct 24, 2003 | 7.420 | 7.470 | 7.120 | 7.200 | 1,494,200 | -0.45(-5.88%) |
Oct 23, 2003 | 8.130 | 8.130 | 7.600 | 7.650 | 1,612,100 | -0.60(-7.27%) |
Oct 22, 2003 | 8.580 | 8.650 | 8.250 | 8.250 | 731,600 | -0.40(-4.62%) |
Oct 21, 2003 | 8.210 | 8.670 | 8.170 | 8.650 | 1,024,098 | +0.45(+5.49%) |
Oct 20, 2003 | 8.030 | 8.280 | 8.020 | 8.200 | 752,328 | +0.21(+2.63%) |
Oct 17, 2003 | 8.100 | 8.470 | 7.840 | 7.990 | 1,782,994 | -0.32(-3.85%) |
Oct 16, 2003 | 8.150 | 8.780 | 8.150 | 8.310 | 2,880,661 | +0.16(+1.96%) |
Oct 15, 2003 | 8.350 | 8.550 | 8.090 | 8.150 | 1,164,719 | -0.05(-0.61%) |
Oct 14, 2003 | 8.150 | 8.390 | 8.100 | 8.200 | 762,817 | +0.11(+1.36%) |
Oct 13, 2003 | 7.830 | 8.300 | 7.800 | 8.090 | 879,787 | +0.31(+3.98%) |
Oct 10, 2003 | 7.790 | 7.990 | 7.710 | 7.780 | 525,452 | +0.03(+0.39%) |
Oct 09, 2003 | 7.740 | 8.040 | 7.610 | 7.750 | 1,077,238 | +0.10(+1.31%) |
Oct 08, 2003 | 7.900 | 7.960 | 7.650 | 7.650 | 825,498 | -0.24(-3.04%) |
Oct 07, 2003 | 7.330 | 7.890 | 7.270 | 7.890 | 1,549,773 | +0.54(+7.35%) |
Oct 06, 2003 | 7.250 | 7.500 | 7.160 | 7.350 | 864,357 | +0.19(+2.65%) |
Oct 03, 2003 | 7.290 | 7.360 | 7.110 | 7.160 | 1,103,122 | +0.11(+1.56%) |
Oct 02, 2003 | 6.690 | 7.280 | 6.600 | 7.050 | 1,759,589 | +0.33(+4.91%) |
Oct 01, 2003 | 6.270 | 6.750 | 6.250 | 6.720 | 1,412,876 | +0.46(+7.35%) |
Sep 30, 2003 | 6.100 | 6.490 | 5.800 | 6.260 | 1,689,786 | +0.30(+5.03%) |
Sep 29, 2003 | 5.440 | 6.130 | 5.440 | 5.960 | 1,153,472 | +0.48(+8.76%) |
Sep 26, 2003 | 5.740 | 5.850 | 5.460 | 5.480 | 1,129,901 | -0.37(-6.32%) |
Sep 25, 2003 | 6.200 | 6.320 | 5.800 | 5.850 | 904,424 | -0.38(-6.10%) |
Sep 24, 2003 | 6.750 | 6.800 | 6.170 | 6.230 | 1,727,182 | -0.49(-7.29%) |
Sep 23, 2003 | 6.540 | 6.830 | 6.330 | 6.720 | 1,753,460 | +0.10(+1.51%) |
Sep 22, 2003 | 5.950 | 6.650 | 5.620 | 6.620 | 2,121,006 | +0.51(+8.35%) |
Sep 19, 2003 | 5.700 | 6.150 | 5.650 | 6.110 | 1,405,787 | +0.31(+5.34%) |
Sep 18, 2003 | 5.690 | 5.850 | 5.500 | 5.800 | 1,548,864 | +0.13(+2.29%) |
Sep 17, 2003 | 5.190 | 5.810 | 5.100 | 5.670 | 4,621,891 | +0.96(+20.38%) |
Sep 16, 2003 | 4.590 | 4.748 | 4.590 | 4.710 | 293,206 | +0.11(+2.39%) |
Sep 15, 2003 | 4.610 | 4.750 | 4.490 | 4.600 | 358,100 | +0.00(+0.00%) |
Sep 12, 2003 | 4.540 | 4.700 | 4.400 | 4.600 | 469,600 | +0.13(+2.91%) |
Sep 11, 2003 | 4.550 | 4.590 | 4.370 | 4.470 | 315,000 | -0.03(-0.67%) |
Sep 10, 2003 | 4.450 | 4.550 | 4.200 | 4.500 | 923,900 | -0.25(-5.26%) |
Sep 09, 2003 | 4.910 | 4.960 | 4.710 | 4.750 | 434,200 | -0.20(-4.04%) |
Sep 08, 2003 | 4.600 | 4.950 | 4.570 | 4.950 | 812,700 | +0.37(+8.08%) |
Sep 05, 2003 | 4.600 | 4.850 | 4.570 | 4.580 | 469,900 | -0.03(-0.65%) |
Sep 04, 2003 | 4.590 | 4.700 | 4.480 | 4.610 | 463,900 | +0.01(+0.22%) |
Sep 03, 2003 | 4.740 | 4.881 | 4.460 | 4.600 | 663,300 | -0.06(-1.29%) |