Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.358 | 9.373 | 9.029 | 9.051 | 27,901 | -0.15(-1.58%) |
Nov 26, 2003 | 9.174 | 9.373 | 8.967 | 9.197 | 132,491 | +0.05(+0.59%) |
Nov 25, 2003 | 9.067 | 9.143 | 8.952 | 9.143 | 92,386 | +0.09(+1.01%) |
Nov 24, 2003 | 8.845 | 9.105 | 8.722 | 9.051 | 93,768 | +0.32(+3.68%) |
Nov 21, 2003 | 8.577 | 8.761 | 8.608 | 8.730 | 48,189 | +0.15(+1.78%) |
Nov 20, 2003 | 8.416 | 8.799 | 8.401 | 8.577 | 56,726 | +0.11(+1.26%) |
Nov 19, 2003 | 8.424 | 8.546 | 8.294 | 8.470 | 134,147 | +0.05(+0.64%) |
Nov 18, 2003 | 8.416 | 8.646 | 8.286 | 8.416 | 193,129 | +0.00(+0.00%) |
Nov 17, 2003 | 8.524 | 8.577 | 8.340 | 8.416 | 108,108 | -0.11(-1.26%) |
Nov 14, 2003 | 8.615 | 8.799 | 8.416 | 8.524 | 68,717 | -0.10(-1.15%) |
Nov 13, 2003 | 8.700 | 8.853 | 8.187 | 8.623 | 89,166 | +0.03(+0.36%) |
Nov 12, 2003 | 8.416 | 8.799 | 8.416 | 8.592 | 89,298 | +0.14(+1.64%) |
Nov 11, 2003 | 8.416 | 8.493 | 8.416 | 8.454 | 34,498 | +0.05(+0.54%) |
Nov 10, 2003 | 8.424 | 8.485 | 8.332 | 8.409 | 187,311 | -0.02(-0.18%) |
Nov 07, 2003 | 8.531 | 8.592 | 8.416 | 8.424 | 175,762 | -0.05(-0.63%) |
Nov 06, 2003 | 8.141 | 8.531 | 8.141 | 8.478 | 325,481 | +0.27(+3.27%) |
Nov 05, 2003 | 8.126 | 8.294 | 8.118 | 8.209 | 93,654 | +0.08(+1.03%) |
Nov 04, 2003 | 8.003 | 8.126 | 7.996 | 8.126 | 52,540 | +0.09(+1.14%) |
Nov 03, 2003 | 7.996 | 8.240 | 7.996 | 8.034 | 44,260 | -0.03(-0.38%) |
Oct 31, 2003 | 8.432 | 8.646 | 7.996 | 8.064 | 57,760 | -0.31(-3.74%) |
Oct 30, 2003 | 8.531 | 8.546 | 8.332 | 8.378 | 44,916 | -0.15(-1.79%) |
Oct 29, 2003 | 8.722 | 8.722 | 8.302 | 8.531 | 84,897 | -0.16(-1.88%) |
Oct 28, 2003 | 8.149 | 8.722 | 8.137 | 8.695 | 89,332 | +0.44(+5.32%) |
Oct 27, 2003 | 8.072 | 8.256 | 7.881 | 8.256 | 40,254 | +0.23(+2.86%) |
Oct 24, 2003 | 8.011 | 8.141 | 7.957 | 8.026 | 55,938 | -0.03(-0.38%) |
Oct 23, 2003 | 7.988 | 8.233 | 7.919 | 8.057 | 89,919 | +0.02(+0.29%) |
Oct 22, 2003 | 8.019 | 8.126 | 7.927 | 8.034 | 76,849 | +0.10(+1.25%) |
Oct 21, 2003 | 8.072 | 8.165 | 7.934 | 7.934 | 45,021 | -0.10(-1.24%) |
Oct 20, 2003 | 7.919 | 8.225 | 7.850 | 8.034 | 78,550 | +0.15(+1.94%) |
Oct 17, 2003 | 8.172 | 8.355 | 7.735 | 7.881 | 82,799 | -0.37(-4.45%) |
Oct 16, 2003 | 8.249 | 8.371 | 8.149 | 8.248 | 48,608 | -0.00(-0.01%) |
Oct 15, 2003 | 8.110 | 8.371 | 8.072 | 8.249 | 479,330 | +0.10(+1.23%) |
Oct 14, 2003 | 8.110 | 8.149 | 8.034 | 8.149 | 103,756 | +0.05(+0.57%) |
Oct 13, 2003 | 7.942 | 8.103 | 7.942 | 8.103 | 200,890 | +0.17(+2.12%) |
Oct 10, 2003 | 8.072 | 8.072 | 7.766 | 7.934 | 40,880 | -0.10(-1.24%) |
Oct 09, 2003 | 7.850 | 8.042 | 7.758 | 8.034 | 155,620 | +0.20(+2.54%) |
Oct 08, 2003 | 7.942 | 7.942 | 7.789 | 7.835 | 112,584 | -0.12(-1.54%) |
Oct 07, 2003 | 7.835 | 8.110 | 7.835 | 7.957 | 110,799 | -0.08(-0.95%) |
Oct 06, 2003 | 7.973 | 8.172 | 7.881 | 8.034 | 142,813 | +0.02(+0.29%) |
Oct 03, 2003 | 7.888 | 8.110 | 7.797 | 8.011 | 266,921 | +0.17(+2.15%) |
Oct 02, 2003 | 7.965 | 8.110 | 7.713 | 7.843 | 111,047 | -0.14(-1.73%) |
Oct 01, 2003 | 7.942 | 8.072 | 7.934 | 7.980 | 119,796 | +0.07(+0.87%) |
Sep 30, 2003 | 7.789 | 7.996 | 7.659 | 7.911 | 328,844 | +0.11(+1.47%) |
Sep 29, 2003 | 7.957 | 8.202 | 7.628 | 7.797 | 154,744 | -0.16(-2.02%) |
Sep 26, 2003 | 8.172 | 8.432 | 7.957 | 7.957 | 257,032 | -0.28(-3.44%) |
Sep 25, 2003 | 8.340 | 8.562 | 8.156 | 8.240 | 112,676 | -0.13(-1.55%) |
Sep 24, 2003 | 8.715 | 8.631 | 8.248 | 8.371 | 272,532 | -0.34(-3.95%) |
Sep 23, 2003 | 9.105 | 9.358 | 8.577 | 8.715 | 265,300 | -0.47(-5.08%) |
Sep 22, 2003 | 9.526 | 9.572 | 9.120 | 9.182 | 167,840 | -0.54(-5.51%) |
Sep 19, 2003 | 9.908 | 10.00 | 9.618 | 9.717 | 292,248 | -0.13(-1.32%) |
Sep 18, 2003 | 7.927 | 9.947 | 7.843 | 9.847 | 432,621 | +0.26(+2.71%) |
Sep 17, 2003 | 9.205 | 9.595 | 9.205 | 9.587 | 109,831 | +0.20(+2.12%) |
Sep 16, 2003 | 9.411 | 9.564 | 9.159 | 9.388 | 139,897 | -0.09(-0.97%) |
Sep 15, 2003 | 9.281 | 9.656 | 9.205 | 9.480 | 218,132 | +0.20(+2.14%) |
Sep 12, 2003 | 8.876 | 9.335 | 8.776 | 9.281 | 115,535 | +0.26(+2.88%) |
Sep 11, 2003 | 8.508 | 9.067 | 8.501 | 9.021 | 512,984 | +0.37(+4.34%) |
Sep 10, 2003 | 8.715 | 8.876 | 8.585 | 8.646 | 185,066 | -0.17(-1.97%) |
Sep 09, 2003 | 8.730 | 8.944 | 8.646 | 8.820 | 194,999 | -0.13(-1.48%) |
Sep 08, 2003 | 8.860 | 8.990 | 8.761 | 8.952 | 166,376 | +0.07(+0.78%) |
Sep 05, 2003 | 8.929 | 8.952 | 8.654 | 8.883 | 292,128 | -0.05(-0.51%) |
Sep 04, 2003 | 8.424 | 8.952 | 8.416 | 8.929 | 157,097 | +0.39(+4.57%) |
Sep 03, 2003 | 8.669 | 8.784 | 8.455 | 8.539 | 139,453 | -0.24(-2.79%) |