Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.770 | 10.51 | 9.582 | 10.43 | 333,864 | +0.67(+6.88%) |
Nov 26, 2003 | 9.305 | 9.842 | 9.179 | 9.761 | 282,275 | +0.42(+4.51%) |
Nov 25, 2003 | 8.964 | 9.537 | 8.964 | 9.340 | 334,413 | +0.51(+5.78%) |
Nov 24, 2003 | 8.731 | 8.946 | 8.588 | 8.830 | 135,509 | +0.17(+1.96%) |
Nov 21, 2003 | 8.310 | 8.830 | 8.328 | 8.660 | 232,489 | +0.35(+4.20%) |
Nov 20, 2003 | 9.036 | 9.036 | 8.310 | 8.310 | 248,169 | -0.61(-6.83%) |
Nov 19, 2003 | 9.090 | 9.134 | 8.884 | 8.919 | 235,118 | -0.04(-0.40%) |
Nov 18, 2003 | 9.018 | 9.242 | 8.875 | 8.955 | 204,821 | +0.09(+1.01%) |
Nov 17, 2003 | 9.090 | 9.269 | 8.687 | 8.866 | 278,494 | -0.35(-3.79%) |
Nov 14, 2003 | 9.797 | 10.12 | 9.099 | 9.215 | 705,625 | -0.27(-2.83%) |
Nov 13, 2003 | 8.507 | 9.707 | 8.418 | 9.484 | 955,892 | +1.17(+14.12%) |
Nov 12, 2003 | 8.293 | 8.373 | 8.087 | 8.310 | 90,215 | +0.28(+3.46%) |
Nov 11, 2003 | 8.060 | 8.149 | 7.657 | 8.033 | 233,040 | -0.19(-2.29%) |
Nov 10, 2003 | 8.337 | 8.507 | 8.104 | 8.221 | 319,993 | -0.08(-0.97%) |
Nov 07, 2003 | 8.194 | 8.418 | 8.176 | 8.302 | 127,741 | +0.17(+2.09%) |
Nov 06, 2003 | 8.310 | 8.391 | 8.069 | 8.131 | 119,239 | -0.21(-2.47%) |
Nov 05, 2003 | 8.472 | 8.481 | 8.167 | 8.337 | 125,196 | +0.13(+1.63%) |
Nov 04, 2003 | 8.248 | 8.319 | 8.104 | 8.204 | 192,061 | -0.01(-0.10%) |
Nov 03, 2003 | 7.755 | 8.445 | 7.755 | 8.212 | 197,867 | +0.63(+8.26%) |
Oct 31, 2003 | 7.719 | 7.970 | 7.567 | 7.585 | 171,684 | -0.04(-0.47%) |
Oct 30, 2003 | 7.719 | 7.907 | 7.531 | 7.621 | 270,991 | -0.10(-1.28%) |
Oct 29, 2003 | 7.307 | 7.934 | 7.290 | 7.719 | 366,556 | +0.54(+7.48%) |
Oct 28, 2003 | 7.218 | 7.433 | 7.058 | 7.182 | 333,424 | +0.02(+0.25%) |
Oct 27, 2003 | 7.307 | 7.469 | 7.057 | 7.164 | 284,749 | -0.21(-2.87%) |
Oct 24, 2003 | 7.397 | 7.469 | 7.254 | 7.376 | 166,159 | -0.03(-0.41%) |
Oct 23, 2003 | 7.791 | 7.791 | 7.218 | 7.406 | 484,296 | -0.50(-6.34%) |
Oct 22, 2003 | 8.463 | 8.463 | 7.710 | 7.907 | 347,617 | -0.50(-5.96%) |
Oct 21, 2003 | 8.409 | 8.776 | 8.328 | 8.409 | 150,089 | +0.01(+0.11%) |
Oct 20, 2003 | 8.328 | 8.499 | 8.328 | 8.400 | 78,166 | +0.13(+1.52%) |
Oct 17, 2003 | 8.212 | 8.275 | 8.167 | 8.275 | 62,951 | +0.09(+1.09%) |
Oct 16, 2003 | 8.749 | 8.785 | 8.185 | 8.185 | 158,442 | -0.56(-6.45%) |
Oct 15, 2003 | 8.812 | 8.964 | 8.678 | 8.749 | 254,502 | -0.07(-0.81%) |
Oct 14, 2003 | 8.767 | 8.955 | 8.382 | 8.821 | 350,173 | +0.09(+1.03%) |
Oct 13, 2003 | 8.776 | 8.955 | 8.552 | 8.731 | 502,148 | +0.22(+2.63%) |
Oct 10, 2003 | 8.131 | 8.705 | 8.104 | 8.507 | 419,921 | +0.36(+4.40%) |
Oct 09, 2003 | 8.033 | 8.194 | 7.979 | 8.149 | 222,286 | +0.36(+4.60%) |
Oct 08, 2003 | 7.702 | 7.970 | 7.549 | 7.791 | 184,262 | +0.18(+2.35%) |
Oct 07, 2003 | 7.478 | 7.737 | 7.263 | 7.612 | 124,172 | +0.12(+1.55%) |
Oct 06, 2003 | 7.702 | 7.791 | 7.496 | 7.496 | 142,739 | -0.23(-3.01%) |
Oct 03, 2003 | 7.612 | 7.836 | 7.433 | 7.728 | 326,474 | +0.30(+3.98%) |
Oct 02, 2003 | 7.119 | 7.522 | 7.003 | 7.433 | 321,012 | +0.40(+5.73%) |
Oct 01, 2003 | 6.806 | 7.075 | 6.797 | 7.030 | 216,149 | +0.31(+4.67%) |
Sep 30, 2003 | 6.851 | 6.898 | 6.493 | 6.716 | 162,738 | -0.07(-1.06%) |
Sep 29, 2003 | 6.780 | 6.931 | 6.296 | 6.788 | 161,715 | +0.28(+4.26%) |
Sep 26, 2003 | 6.806 | 6.806 | 6.313 | 6.510 | 257,575 | -0.17(-2.55%) |
Sep 25, 2003 | 7.505 | 7.630 | 6.600 | 6.681 | 492,158 | -0.77(-10.34%) |
Sep 24, 2003 | 7.531 | 7.916 | 6.788 | 7.451 | 831,501 | -0.08(-1.07%) |
Sep 23, 2003 | 7.316 | 7.531 | 7.128 | 7.531 | 209,451 | +0.19(+2.56%) |
Sep 22, 2003 | 7.361 | 7.469 | 7.263 | 7.343 | 397,326 | -0.18(-2.38%) |
Sep 19, 2003 | 7.254 | 7.585 | 7.137 | 7.522 | 176,311 | +0.29(+3.97%) |
Sep 18, 2003 | 7.245 | 7.343 | 7.137 | 7.235 | 186,366 | -0.07(-0.98%) |
Sep 17, 2003 | 6.690 | 7.379 | 6.690 | 7.307 | 564,970 | +0.41(+5.96%) |
Sep 16, 2003 | 6.367 | 6.896 | 6.367 | 6.896 | 416,245 | +0.57(+9.07%) |
Sep 15, 2003 | 6.278 | 6.403 | 6.278 | 6.322 | 150,191 | +0.00(+0.00%) |
Sep 12, 2003 | 5.839 | 6.340 | 5.722 | 6.322 | 236,174 | +0.48(+8.28%) |
Sep 11, 2003 | 6.125 | 6.125 | 5.705 | 5.839 | 378,772 | -0.16(-2.69%) |
Sep 10, 2003 | 6.421 | 6.421 | 5.982 | 6.000 | 213,505 | -0.43(-6.69%) |
Sep 09, 2003 | 6.582 | 6.582 | 6.224 | 6.430 | 191,619 | -0.13(-2.05%) |
Sep 08, 2003 | 6.269 | 6.627 | 6.170 | 6.564 | 320,370 | +0.29(+4.56%) |
Sep 05, 2003 | 6.018 | 6.358 | 6.018 | 6.278 | 177,549 | +0.10(+1.59%) |
Sep 04, 2003 | 6.143 | 6.224 | 5.893 | 6.179 | 197,537 | -0.03(-0.43%) |
Sep 03, 2003 | 5.758 | 6.224 | 5.749 | 6.206 | 450,461 | +0.47(+8.28%) |