Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.297 | 8.316 | 8.265 | 8.286 | 1,091,412 | +0.00(+0.03%) |
Nov 26, 2003 | 8.270 | 8.307 | 8.199 | 8.283 | 3,242,597 | -0.07(-0.79%) |
Nov 25, 2003 | 8.320 | 8.366 | 8.319 | 8.349 | 6,995,806 | +0.01(+0.07%) |
Nov 24, 2003 | 8.304 | 8.373 | 8.289 | 8.344 | 4,543,128 | +0.07(+0.90%) |
Nov 21, 2003 | 8.238 | 8.314 | 8.254 | 8.270 | 3,875,042 | +0.03(+0.38%) |
Nov 20, 2003 | 8.252 | 8.318 | 8.198 | 8.238 | 3,672,471 | -0.01(-0.17%) |
Nov 19, 2003 | 8.162 | 8.271 | 8.149 | 8.252 | 3,681,927 | +0.09(+1.11%) |
Nov 18, 2003 | 8.338 | 8.342 | 8.158 | 8.161 | 3,669,198 | -0.15(-1.84%) |
Nov 17, 2003 | 8.319 | 8.381 | 8.292 | 8.314 | 3,603,371 | -0.07(-0.80%) |
Nov 14, 2003 | 8.440 | 8.454 | 8.366 | 8.381 | 2,290,112 | -0.06(-0.72%) |
Nov 13, 2003 | 8.403 | 8.448 | 8.369 | 8.441 | 3,481,174 | +0.06(+0.72%) |
Nov 12, 2003 | 8.393 | 8.424 | 8.352 | 8.381 | 2,360,666 | -0.02(-0.29%) |
Nov 11, 2003 | 8.424 | 8.426 | 8.375 | 8.406 | 2,469,771 | -0.00(-0.05%) |
Nov 10, 2003 | 8.389 | 8.429 | 8.389 | 8.410 | 2,595,969 | +0.02(+0.25%) |
Nov 07, 2003 | 8.400 | 8.439 | 8.359 | 8.389 | 3,460,444 | -0.02(-0.21%) |
Nov 06, 2003 | 8.446 | 8.448 | 8.338 | 8.407 | 4,192,174 | -0.04(-0.46%) |
Nov 05, 2003 | 8.393 | 8.455 | 8.386 | 8.446 | 2,900,008 | +0.04(+0.42%) |
Nov 04, 2003 | 8.435 | 8.446 | 8.388 | 8.410 | 3,434,258 | -0.07(-0.78%) |
Nov 03, 2003 | 8.469 | 8.487 | 8.439 | 8.476 | 1,872,240 | +0.01(+0.08%) |
Oct 31, 2003 | 8.417 | 8.485 | 8.413 | 8.469 | 3,229,869 | +0.06(+0.77%) |
Oct 30, 2003 | 8.496 | 8.496 | 8.389 | 8.404 | 1,664,940 | -0.05(-0.55%) |
Oct 29, 2003 | 8.331 | 8.483 | 8.331 | 8.451 | 3,821,217 | +0.09(+1.14%) |
Oct 28, 2003 | 8.331 | 8.373 | 8.331 | 8.356 | 3,479,355 | +0.03(+0.38%) |
Oct 27, 2003 | 8.329 | 8.400 | 8.316 | 8.325 | 3,048,754 | +0.01(+0.08%) |
Oct 24, 2003 | 8.318 | 8.342 | 8.287 | 8.318 | 4,032,517 | -0.02(-0.25%) |
Oct 23, 2003 | 8.403 | 8.439 | 8.322 | 8.338 | 3,502,631 | -0.06(-0.77%) |
Oct 22, 2003 | 8.455 | 8.509 | 8.403 | 8.403 | 3,442,623 | -0.08(-0.92%) |
Oct 21, 2003 | 8.503 | 8.648 | 8.386 | 8.481 | 3,733,933 | -0.04(-0.50%) |
Oct 20, 2003 | 8.586 | 8.586 | 8.483 | 8.524 | 2,420,310 | -0.03(-0.32%) |
Oct 17, 2003 | 8.551 | 8.600 | 8.520 | 8.551 | 3,090,578 | +0.00(+0.00%) |
Oct 16, 2003 | 8.551 | 8.590 | 8.546 | 8.551 | 2,529,779 | +0.01(+0.16%) |
Oct 15, 2003 | 8.641 | 8.648 | 8.512 | 8.538 | 4,220,178 | -0.10(-1.19%) |
Oct 14, 2003 | 8.598 | 8.642 | 8.551 | 8.641 | 2,908,373 | +0.04(+0.50%) |
Oct 13, 2003 | 8.623 | 8.623 | 8.568 | 8.598 | 1,995,165 | -0.02(-0.29%) |
Oct 10, 2003 | 8.655 | 8.655 | 8.590 | 8.623 | 2,229,377 | -0.03(-0.37%) |
Oct 09, 2003 | 8.620 | 8.674 | 8.586 | 8.655 | 3,671,380 | +0.06(+0.72%) |
Oct 08, 2003 | 8.593 | 8.617 | 8.562 | 8.593 | 4,226,360 | -0.03(-0.33%) |
Oct 07, 2003 | 8.726 | 8.726 | 8.594 | 8.622 | 5,415,604 | -0.10(-1.20%) |
Oct 06, 2003 | 8.635 | 8.730 | 8.635 | 8.726 | 3,227,323 | +0.09(+1.03%) |
Oct 03, 2003 | 8.668 | 8.670 | 8.614 | 8.637 | 3,320,062 | +0.03(+0.30%) |
Oct 02, 2003 | 8.558 | 8.591 | 8.527 | 8.611 | 3,229,141 | +0.08(+0.89%) |
Oct 01, 2003 | 8.572 | 8.572 | 8.496 | 8.535 | 3,754,299 | +0.02(+0.29%) |
Sep 30, 2003 | 8.517 | 8.551 | 8.455 | 8.510 | 4,329,646 | -0.03(-0.40%) |
Sep 29, 2003 | 8.448 | 8.545 | 8.424 | 8.545 | 4,572,950 | +0.12(+1.39%) |
Sep 26, 2003 | 8.326 | 8.458 | 8.286 | 8.428 | 4,584,952 | +0.10(+1.22%) |
Sep 25, 2003 | 8.334 | 8.386 | 8.293 | 8.326 | 2,467,225 | -0.01(-0.10%) |
Sep 24, 2003 | 8.400 | 8.406 | 8.320 | 8.334 | 3,130,219 | -0.07(-0.79%) |
Sep 23, 2003 | 8.421 | 8.421 | 8.381 | 8.400 | 4,153,623 | +0.03(+0.38%) |
Sep 22, 2003 | 8.480 | 8.480 | 8.366 | 8.369 | 4,751,518 | -0.15(-1.71%) |
Sep 19, 2003 | 8.529 | 8.558 | 8.441 | 8.514 | 7,163,464 | -0.02(-0.18%) |
Sep 18, 2003 | 8.411 | 8.542 | 8.406 | 8.529 | 6,065,505 | +0.14(+1.71%) |
Sep 17, 2003 | 8.411 | 8.414 | 8.364 | 8.386 | 3,867,041 | -0.01(-0.10%) |
Sep 16, 2003 | 8.356 | 8.410 | 8.337 | 8.395 | 3,602,644 | +0.04(+0.46%) |
Sep 15, 2003 | 8.391 | 8.397 | 8.307 | 8.356 | 2,571,602 | -0.05(-0.62%) |
Sep 12, 2003 | 8.305 | 8.425 | 8.287 | 8.408 | 2,698,891 | +0.09(+1.09%) |
Sep 11, 2003 | 8.360 | 8.406 | 8.318 | 8.318 | 2,858,912 | -0.03(-0.35%) |
Sep 10, 2003 | 8.263 | 8.378 | 8.263 | 8.347 | 3,026,570 | +0.05(+0.60%) |
Sep 09, 2003 | 8.386 | 8.395 | 8.296 | 8.297 | 2,769,446 | -0.12(-1.47%) |
Sep 08, 2003 | 8.366 | 8.433 | 8.348 | 8.421 | 2,379,578 | +0.06(+0.77%) |
Sep 05, 2003 | 8.380 | 8.380 | 8.303 | 8.356 | 2,928,739 | -0.02(-0.28%) |
Sep 04, 2003 | 8.400 | 8.419 | 8.334 | 8.380 | 5,050,102 | -0.04(-0.49%) |
Sep 03, 2003 | 8.393 | 8.436 | 8.331 | 8.421 | 7,432,590 | +0.01(+0.08%) |