Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.768 | 8.878 | 8.723 | 8.878 | 1,637,521 | +0.23(+2.70%) |
Nov 26, 2003 | 8.522 | 8.814 | 8.522 | 8.645 | 4,384,213 | +0.21(+2.54%) |
Nov 25, 2003 | 8.315 | 8.392 | 8.315 | 8.431 | 4,028,377 | -0.05(-0.61%) |
Nov 24, 2003 | 8.489 | 8.522 | 8.263 | 8.483 | 3,205,296 | -0.25(-2.89%) |
Nov 21, 2003 | 8.794 | 8.814 | 8.639 | 8.736 | 2,359,994 | -0.06(-0.66%) |
Nov 20, 2003 | 8.891 | 8.937 | 8.697 | 8.794 | 2,734,500 | -0.10(-1.09%) |
Nov 19, 2003 | 8.814 | 8.891 | 8.664 | 8.891 | 2,719,378 | -0.03(-0.36%) |
Nov 18, 2003 | 8.528 | 8.969 | 8.528 | 8.924 | 5,122,579 | +0.40(+4.64%) |
Nov 17, 2003 | 8.658 | 8.677 | 8.327 | 8.528 | 2,900,382 | -0.31(-3.52%) |
Nov 14, 2003 | 8.762 | 8.872 | 8.736 | 8.839 | 2,889,581 | +0.10(+1.19%) |
Nov 13, 2003 | 8.801 | 8.904 | 8.619 | 8.736 | 4,399,952 | -0.23(-2.60%) |
Nov 12, 2003 | 8.321 | 8.969 | 8.502 | 8.969 | 5,754,164 | +0.65(+7.79%) |
Nov 11, 2003 | 8.451 | 8.509 | 8.315 | 8.321 | 2,828,629 | +0.06(+0.71%) |
Nov 10, 2003 | 8.477 | 8.613 | 8.263 | 8.263 | 2,842,054 | -0.17(-2.00%) |
Nov 07, 2003 | 8.204 | 8.464 | 7.971 | 8.431 | 6,647,147 | +0.23(+2.76%) |
Nov 06, 2003 | 8.515 | 8.541 | 8.075 | 8.204 | 6,763,033 | -0.48(-5.52%) |
Nov 05, 2003 | 8.587 | 8.697 | 8.425 | 8.684 | 2,572,785 | +0.11(+1.28%) |
Nov 04, 2003 | 8.587 | 8.671 | 8.425 | 8.574 | 7,715,888 | -0.21(-2.36%) |
Nov 03, 2003 | 9.280 | 9.138 | 8.723 | 8.781 | 5,797,347 | -0.50(-5.38%) |
Oct 31, 2003 | 9.449 | 9.455 | 9.202 | 9.280 | 4,147,349 | -0.17(-1.78%) |
Oct 30, 2003 | 9.799 | 9.779 | 9.449 | 9.449 | 2,498,100 | -0.35(-3.57%) |
Oct 29, 2003 | 9.669 | 9.883 | 9.624 | 9.799 | 2,184,082 | +0.22(+2.30%) |
Oct 28, 2003 | 9.559 | 9.643 | 9.449 | 9.578 | 1,824,080 | -0.17(-1.73%) |
Oct 27, 2003 | 9.617 | 9.812 | 9.500 | 9.747 | 2,024,218 | +0.01(+0.07%) |
Oct 24, 2003 | 9.675 | 9.837 | 9.637 | 9.740 | 2,727,402 | +0.19(+2.04%) |
Oct 23, 2003 | 9.552 | 9.649 | 9.371 | 9.546 | 2,766,597 | -0.14(-1.47%) |
Oct 22, 2003 | 9.850 | 9.941 | 9.682 | 9.688 | 4,645,148 | +0.04(+0.40%) |
Oct 21, 2003 | 9.300 | 9.649 | 9.267 | 9.649 | 3,773,923 | +0.53(+5.83%) |
Oct 20, 2003 | 9.105 | 9.222 | 9.086 | 9.118 | 1,509,137 | +0.14(+1.52%) |
Oct 17, 2003 | 9.138 | 9.280 | 8.982 | 8.982 | 2,526,493 | -0.33(-3.55%) |
Oct 16, 2003 | 9.073 | 9.300 | 9.073 | 9.313 | 2,298,270 | +0.35(+3.90%) |
Oct 15, 2003 | 8.976 | 9.099 | 8.846 | 8.963 | 1,415,780 | -0.03(-0.36%) |
Oct 14, 2003 | 8.917 | 9.118 | 8.878 | 8.995 | 1,631,349 | +0.05(+0.58%) |
Oct 13, 2003 | 8.788 | 9.021 | 8.684 | 8.943 | 2,174,052 | +0.13(+1.47%) |
Oct 10, 2003 | 9.040 | 9.040 | 8.814 | 8.814 | 1,769,455 | -0.03(-0.29%) |
Oct 09, 2003 | 8.457 | 8.742 | 8.457 | 8.839 | 2,655,495 | +0.08(+0.96%) |
Oct 08, 2003 | 8.878 | 8.995 | 8.755 | 8.755 | 2,284,074 | -0.12(-1.39%) |
Oct 07, 2003 | 8.814 | 9.008 | 8.775 | 8.878 | 1,994,128 | +0.06(+0.74%) |
Oct 06, 2003 | 8.723 | 8.950 | 8.645 | 8.814 | 2,478,503 | +0.09(+1.04%) |
Oct 03, 2003 | 9.105 | 9.222 | 8.464 | 8.723 | 5,920,508 | -0.40(-4.40%) |
Oct 02, 2003 | 9.027 | 9.157 | 8.995 | 9.125 | 2,249,972 | +0.11(+1.22%) |
Oct 01, 2003 | 9.183 | 9.183 | 8.872 | 9.014 | 3,242,484 | -0.17(-1.83%) |
Sep 30, 2003 | 9.170 | 9.235 | 9.170 | 9.183 | 4,503,493 | +0.22(+2.46%) |
Sep 29, 2003 | 8.943 | 9.170 | 8.924 | 8.963 | 3,641,063 | +0.02(+0.22%) |
Sep 26, 2003 | 9.241 | 9.280 | 8.924 | 8.943 | 5,585,196 | -0.40(-4.23%) |
Sep 25, 2003 | 9.649 | 9.902 | 9.235 | 9.338 | 5,419,160 | -0.31(-3.22%) |
Sep 24, 2003 | 9.624 | 9.649 | 9.591 | 9.649 | 1,852,473 | +0.06(+0.68%) |
Sep 23, 2003 | 9.643 | 9.682 | 9.462 | 9.585 | 2,484,366 | -0.06(-0.60%) |
Sep 22, 2003 | 9.481 | 9.883 | 9.630 | 9.643 | 4,920,743 | +0.16(+1.71%) |
Sep 19, 2003 | 9.332 | 9.559 | 9.332 | 9.481 | 4,028,532 | +0.21(+2.24%) |
Sep 18, 2003 | 9.390 | 9.513 | 9.300 | 9.274 | 2,183,928 | -0.05(-0.56%) |
Sep 17, 2003 | 9.176 | 9.390 | 9.157 | 9.325 | 2,103,687 | +0.14(+1.48%) |
Sep 16, 2003 | 9.092 | 9.228 | 8.976 | 9.189 | 1,569,934 | +0.10(+1.07%) |
Sep 15, 2003 | 9.144 | 9.261 | 9.066 | 9.092 | 2,234,850 | +0.06(+0.65%) |
Sep 12, 2003 | 9.384 | 9.513 | 9.008 | 9.034 | 3,956,624 | -0.35(-3.73%) |
Sep 11, 2003 | 9.254 | 9.397 | 9.105 | 9.384 | 3,623,009 | +0.25(+2.77%) |
Sep 10, 2003 | 9.280 | 9.377 | 9.053 | 9.131 | 2,835,418 | -0.08(-0.91%) |
Sep 09, 2003 | 9.462 | 9.708 | 9.196 | 9.215 | 5,699,384 | +0.03(+0.28%) |
Sep 08, 2003 | 9.150 | 9.202 | 8.982 | 9.189 | 2,253,212 | +0.01(+0.07%) |
Sep 05, 2003 | 9.034 | 9.325 | 9.027 | 9.183 | 4,072,201 | +0.25(+2.83%) |
Sep 04, 2003 | 8.574 | 8.982 | 8.574 | 8.930 | 3,482,897 | +0.27(+3.07%) |
Sep 03, 2003 | 8.541 | 8.723 | 8.502 | 8.664 | 2,597,012 | -0.02(-0.22%) |