Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.220 | 8.260 | 8.150 | 8.190 | 36,108 | -0.05(-0.61%) |
Nov 26, 2003 | 8.190 | 8.340 | 8.060 | 8.240 | 43,141 | +0.14(+1.73%) |
Nov 25, 2003 | 8.320 | 8.490 | 8.100 | 8.100 | 90,255 | -0.18(-2.17%) |
Nov 24, 2003 | 8.200 | 8.500 | 8.140 | 8.280 | 84,712 | +0.23(+2.86%) |
Nov 21, 2003 | 8.120 | 8.320 | 8.060 | 8.050 | 33,295 | -0.07(-0.86%) |
Nov 20, 2003 | 8.350 | 8.350 | 7.960 | 8.120 | 57,572 | -0.15(-1.81%) |
Nov 19, 2003 | 8.240 | 8.350 | 8.060 | 8.270 | 25,794 | +0.02(+0.24%) |
Nov 18, 2003 | 8.290 | 8.350 | 8.120 | 8.250 | 30,000 | -0.03(-0.36%) |
Nov 17, 2003 | 8.600 | 8.600 | 8.090 | 8.280 | 37,986 | -0.11(-1.31%) |
Nov 14, 2003 | 8.150 | 8.730 | 8.130 | 8.390 | 161,460 | +0.23(+2.82%) |
Nov 13, 2003 | 8.250 | 8.480 | 8.100 | 8.160 | 118,002 | -0.01(-0.12%) |
Nov 12, 2003 | 8.440 | 8.550 | 8.000 | 8.170 | 166,061 | -0.15(-1.80%) |
Nov 11, 2003 | 8.880 | 8.990 | 8.310 | 8.320 | 117,745 | -0.58(-6.52%) |
Nov 10, 2003 | 9.180 | 9.200 | 8.840 | 8.900 | 156,215 | +0.15(+1.71%) |
Nov 07, 2003 | 8.650 | 8.900 | 8.650 | 8.750 | 146,887 | +0.00(+0.00%) |
Nov 06, 2003 | 8.850 | 8.900 | 8.610 | 8.750 | 139,810 | +0.15(+1.74%) |
Nov 05, 2003 | 8.340 | 8.730 | 8.340 | 8.600 | 84,925 | +0.15(+1.78%) |
Nov 04, 2003 | 8.300 | 8.700 | 8.270 | 8.450 | 328,659 | +0.16(+1.93%) |
Nov 03, 2003 | 8.000 | 8.350 | 8.000 | 8.290 | 43,066 | +0.21(+2.60%) |
Oct 31, 2003 | 7.700 | 8.200 | 7.700 | 8.080 | 167,362 | +0.37(+4.80%) |
Oct 30, 2003 | 7.800 | 7.770 | 7.510 | 7.710 | 76,400 | -0.09(-1.15%) |
Oct 29, 2003 | 7.780 | 8.230 | 7.560 | 7.800 | 101,899 | -0.13(-1.64%) |
Oct 28, 2003 | 8.480 | 8.480 | 7.610 | 7.930 | 272,203 | -0.56(-6.60%) |
Oct 27, 2003 | 8.960 | 9.000 | 8.210 | 8.490 | 1,106,300 | -0.36(-4.07%) |
Oct 24, 2003 | 9.300 | 9.410 | 8.530 | 8.850 | 102,500 | -0.29(-3.17%) |
Oct 23, 2003 | 8.830 | 9.210 | 8.700 | 9.140 | 90,500 | +0.39(+4.49%) |
Oct 22, 2003 | 8.370 | 8.750 | 8.160 | 8.747 | 107,200 | +0.15(+1.71%) |
Oct 21, 2003 | 8.450 | 8.640 | 7.880 | 8.600 | 75,787 | +0.23(+2.74%) |
Oct 20, 2003 | 7.800 | 8.400 | 7.760 | 8.371 | 103,700 | +0.42(+5.30%) |
Oct 17, 2003 | 8.000 | 8.001 | 7.610 | 7.950 | 50,699 | -0.23(-2.80%) |
Oct 16, 2003 | 8.320 | 8.320 | 7.720 | 8.179 | 165,548 | -0.14(-1.69%) |
Oct 15, 2003 | 8.450 | 8.490 | 8.100 | 8.320 | 32,000 | -0.08(-0.95%) |
Oct 14, 2003 | 8.460 | 8.650 | 8.280 | 8.400 | 32,000 | -0.10(-1.16%) |
Oct 13, 2003 | 8.430 | 8.600 | 8.360 | 8.499 | 61,378 | +0.09(+1.06%) |
Oct 10, 2003 | 8.170 | 8.450 | 8.080 | 8.410 | 103,100 | +0.26(+3.19%) |
Oct 09, 2003 | 7.950 | 8.310 | 7.940 | 8.150 | 118,050 | +0.38(+4.88%) |
Oct 08, 2003 | 7.600 | 8.210 | 7.250 | 7.771 | 275,298 | +0.25(+3.34%) |
Oct 07, 2003 | 7.140 | 7.550 | 7.130 | 7.520 | 57,352 | +0.17(+2.31%) |
Oct 06, 2003 | 7.250 | 7.350 | 7.150 | 7.350 | 62,800 | +0.22(+3.09%) |
Oct 03, 2003 | 7.000 | 7.240 | 6.850 | 7.130 | 59,329 | +0.13(+1.86%) |
Oct 02, 2003 | 6.760 | 7.000 | 6.750 | 7.000 | 52,565 | +0.19(+2.79%) |
Oct 01, 2003 | 6.530 | 7.010 | 6.530 | 6.810 | 65,850 | +0.15(+2.25%) |
Sep 30, 2003 | 6.320 | 6.660 | 6.250 | 6.660 | 25,785 | +0.25(+3.90%) |
Sep 29, 2003 | 6.510 | 6.510 | 6.150 | 6.410 | 45,730 | +0.03(+0.47%) |
Sep 26, 2003 | 6.410 | 6.700 | 6.250 | 6.380 | 70,693 | -0.20(-3.04%) |
Sep 25, 2003 | 6.450 | 7.000 | 6.310 | 6.580 | 97,861 | -0.10(-1.50%) |
Sep 24, 2003 | 6.680 | 6.900 | 6.681 | 6.680 | 54,360 | +0.00(+0.00%) |
Sep 23, 2003 | 6.600 | 7.150 | 6.500 | 6.680 | 24,800 | -0.07(-1.04%) |
Sep 22, 2003 | 6.700 | 6.800 | 6.260 | 6.750 | 45,415 | -0.01(-0.15%) |
Sep 19, 2003 | 6.950 | 7.370 | 6.400 | 6.760 | 94,150 | -0.19(-2.73%) |
Sep 18, 2003 | 7.100 | 7.310 | 6.750 | 6.950 | 69,875 | -0.30(-4.14%) |
Sep 17, 2003 | 6.940 | 7.270 | 6.870 | 7.250 | 83,127 | -0.09(-1.23%) |
Sep 16, 2003 | 6.650 | 7.360 | 6.590 | 7.340 | 159,065 | +0.69(+10.38%) |
Sep 15, 2003 | 6.240 | 6.750 | 6.160 | 6.650 | 54,000 | +0.21(+3.26%) |
Sep 12, 2003 | 6.450 | 6.550 | 6.120 | 6.440 | 60,500 | +0.01(+0.16%) |
Sep 11, 2003 | 6.500 | 6.500 | 6.020 | 6.430 | 101,500 | -0.03(-0.46%) |
Sep 10, 2003 | 6.140 | 6.500 | 6.000 | 6.460 | 95,100 | +0.33(+5.38%) |
Sep 09, 2003 | 6.000 | 6.170 | 5.851 | 6.130 | 106,300 | +0.19(+3.20%) |
Sep 08, 2003 | 5.750 | 6.100 | 5.510 | 5.940 | 156,600 | +0.19(+3.30%) |
Sep 05, 2003 | 5.650 | 5.750 | 5.600 | 5.750 | 45,100 | +0.03(+0.52%) |
Sep 04, 2003 | 5.420 | 6.000 | 5.400 | 5.720 | 94,500 | +0.27(+5.01%) |
Sep 03, 2003 | 5.480 | 5.670 | 5.300 | 5.447 | 101,400 | -0.00(-0.06%) |