Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.500 | 8.610 | 8.310 | 8.587 | 39,811 | +0.24(+2.84%) |
Nov 26, 2003 | 8.120 | 8.400 | 8.100 | 8.350 | 96,993 | +0.24(+2.96%) |
Nov 25, 2003 | 7.870 | 8.340 | 7.870 | 8.110 | 66,525 | +0.04(+0.50%) |
Nov 24, 2003 | 8.130 | 8.160 | 7.950 | 8.070 | 65,176 | +0.08(+1.00%) |
Nov 21, 2003 | 8.130 | 8.200 | 7.880 | 7.990 | 83,957 | -0.14(-1.72%) |
Nov 20, 2003 | 7.850 | 8.200 | 7.780 | 8.130 | 208,512 | +0.26(+3.30%) |
Nov 19, 2003 | 7.700 | 7.910 | 7.340 | 7.870 | 223,343 | +0.32(+4.24%) |
Nov 18, 2003 | 7.450 | 7.601 | 7.350 | 7.550 | 281,504 | +0.15(+2.04%) |
Nov 17, 2003 | 7.150 | 7.450 | 7.040 | 7.399 | 383,200 | +0.35(+4.95%) |
Nov 14, 2003 | 6.900 | 7.200 | 6.880 | 7.050 | 479,196 | +0.15(+2.17%) |
Nov 13, 2003 | 6.750 | 6.900 | 6.350 | 6.900 | 15,500 | +0.20(+2.99%) |
Nov 12, 2003 | 6.690 | 6.880 | 6.550 | 6.700 | 14,411 | +0.06(+0.90%) |
Nov 11, 2003 | 6.750 | 6.800 | 6.350 | 6.640 | 20,208 | +0.03(+0.45%) |
Nov 10, 2003 | 6.900 | 6.900 | 6.610 | 6.610 | 43,350 | -0.13(-1.93%) |
Nov 07, 2003 | 6.900 | 6.900 | 6.420 | 6.740 | 62,340 | +0.01(+0.15%) |
Nov 06, 2003 | 6.800 | 6.800 | 6.500 | 6.730 | 13,000 | -0.07(-1.03%) |
Nov 05, 2003 | 6.720 | 6.840 | 6.700 | 6.800 | 20,280 | +0.05(+0.74%) |
Nov 04, 2003 | 6.810 | 6.950 | 6.640 | 6.750 | 29,840 | +0.12(+1.81%) |
Nov 03, 2003 | 6.700 | 6.810 | 6.630 | 6.630 | 48,050 | -0.04(-0.60%) |
Oct 31, 2003 | 6.450 | 6.680 | 6.440 | 6.670 | 32,275 | +0.19(+2.93%) |
Oct 30, 2003 | 6.410 | 6.480 | 6.480 | 6.480 | 5,700 | +0.07(+1.09%) |
Oct 29, 2003 | 6.250 | 6.490 | 6.100 | 6.410 | 18,100 | +0.15(+2.40%) |
Oct 28, 2003 | 6.400 | 6.400 | 6.100 | 6.260 | 20,800 | -0.04(-0.63%) |
Oct 27, 2003 | 6.350 | 6.400 | 6.260 | 6.300 | 9,300 | +0.04(+0.64%) |
Oct 24, 2003 | 6.400 | 6.400 | 6.190 | 6.260 | 9,800 | -0.16(-2.49%) |
Oct 23, 2003 | 6.450 | 6.489 | 6.200 | 6.420 | 17,800 | +0.03(+0.47%) |
Oct 22, 2003 | 6.510 | 6.510 | 6.290 | 6.390 | 17,300 | -0.10(-1.54%) |
Oct 21, 2003 | 6.640 | 6.640 | 6.350 | 6.490 | 48,400 | +0.01(+0.15%) |
Oct 20, 2003 | 6.530 | 6.630 | 6.430 | 6.480 | 35,100 | -0.02(-0.31%) |
Oct 17, 2003 | 6.460 | 6.550 | 6.460 | 6.500 | 27,400 | +0.07(+1.09%) |
Oct 16, 2003 | 6.050 | 6.520 | 6.090 | 6.430 | 57,900 | +0.38(+6.28%) |
Oct 15, 2003 | 6.150 | 6.160 | 6.050 | 6.050 | 17,500 | -0.09(-1.47%) |
Oct 14, 2003 | 6.020 | 6.260 | 5.950 | 6.140 | 23,525 | +0.11(+1.87%) |
Oct 13, 2003 | 6.040 | 6.100 | 5.930 | 6.027 | 32,200 | -0.06(-1.02%) |
Oct 10, 2003 | 6.150 | 6.151 | 5.960 | 6.089 | 35,400 | -0.05(-0.85%) |
Oct 09, 2003 | 6.160 | 6.300 | 6.080 | 6.141 | 14,365 | -0.04(-0.63%) |
Oct 08, 2003 | 6.160 | 6.180 | 6.100 | 6.180 | 14,100 | +0.06(+0.98%) |
Oct 07, 2003 | 6.170 | 6.180 | 5.990 | 6.120 | 24,000 | -0.04(-0.65%) |
Oct 06, 2003 | 6.000 | 6.200 | 5.960 | 6.160 | 52,800 | +0.17(+2.84%) |
Oct 03, 2003 | 5.780 | 6.000 | 5.700 | 5.990 | 32,700 | +0.22(+3.81%) |
Oct 02, 2003 | 5.900 | 5.930 | 5.670 | 5.770 | 18,700 | -0.13(-2.20%) |
Oct 01, 2003 | 5.680 | 5.910 | 5.680 | 5.900 | 26,900 | +0.25(+4.42%) |
Sep 30, 2003 | 5.900 | 5.940 | 5.540 | 5.650 | 45,380 | -0.22(-3.75%) |
Sep 29, 2003 | 5.990 | 6.010 | 5.830 | 5.870 | 10,400 | -0.03(-0.49%) |
Sep 26, 2003 | 6.220 | 6.450 | 5.780 | 5.899 | 64,125 | -0.30(-4.85%) |
Sep 25, 2003 | 6.500 | 6.540 | 6.120 | 6.200 | 48,010 | -0.35(-5.34%) |
Sep 24, 2003 | 6.470 | 6.650 | 6.450 | 6.550 | 56,625 | +0.08(+1.24%) |
Sep 23, 2003 | 6.450 | 6.570 | 6.400 | 6.470 | 24,300 | +0.02(+0.31%) |
Sep 22, 2003 | 6.610 | 6.730 | 6.420 | 6.450 | 16,200 | -0.15(-2.27%) |
Sep 19, 2003 | 6.730 | 6.750 | 6.420 | 6.600 | 52,295 | +0.09(+1.38%) |
Sep 18, 2003 | 6.340 | 6.720 | 6.340 | 6.510 | 79,100 | +0.18(+2.84%) |
Sep 17, 2003 | 6.150 | 6.490 | 6.090 | 6.330 | 58,850 | +0.18(+2.93%) |
Sep 16, 2003 | 5.660 | 6.260 | 5.600 | 6.150 | 117,168 | +0.50(+8.85%) |
Sep 15, 2003 | 5.360 | 5.670 | 5.150 | 5.650 | 70,000 | +0.24(+4.44%) |
Sep 12, 2003 | 5.050 | 5.410 | 5.050 | 5.410 | 28,000 | +0.39(+7.77%) |
Sep 11, 2003 | 5.040 | 5.160 | 4.790 | 5.020 | 20,700 | -0.02(-0.40%) |
Sep 10, 2003 | 5.050 | 5.110 | 4.970 | 5.040 | 34,600 | -0.04(-0.79%) |
Sep 09, 2003 | 5.150 | 5.180 | 5.000 | 5.080 | 34,400 | -0.07(-1.36%) |
Sep 08, 2003 | 5.330 | 5.330 | 5.110 | 5.150 | 25,000 | -0.19(-3.56%) |
Sep 05, 2003 | 5.360 | 5.400 | 5.200 | 5.340 | 9,100 | +0.02(+0.38%) |
Sep 04, 2003 | 5.460 | 5.460 | 5.170 | 5.320 | 19,800 | -0.08(-1.48%) |
Sep 03, 2003 | 5.300 | 5.470 | 5.110 | 5.400 | 33,300 | +0.15(+2.86%) |