Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.771 | 8.806 | 8.709 | 8.735 | 68,749 | -0.03(-0.30%) |
Nov 26, 2003 | 8.841 | 8.894 | 8.682 | 8.762 | 171,986 | -0.04(-0.50%) |
Nov 25, 2003 | 8.418 | 8.806 | 8.418 | 8.806 | 336,145 | +0.41(+4.94%) |
Nov 24, 2003 | 8.004 | 8.506 | 8.004 | 8.392 | 150,771 | +0.48(+6.01%) |
Nov 21, 2003 | 8.074 | 8.074 | 7.871 | 7.916 | 119,120 | +0.02(+0.22%) |
Nov 20, 2003 | 7.942 | 7.942 | 7.898 | 7.898 | 132,733 | -0.08(-0.99%) |
Nov 19, 2003 | 7.907 | 8.030 | 7.907 | 7.977 | 240,735 | +0.03(+0.33%) |
Nov 18, 2003 | 7.757 | 8.215 | 7.722 | 7.951 | 272,728 | +0.28(+3.68%) |
Nov 17, 2003 | 8.109 | 7.898 | 7.625 | 7.669 | 271,139 | -0.44(-5.43%) |
Nov 14, 2003 | 8.647 | 8.638 | 8.109 | 8.109 | 50,597 | -0.54(-6.22%) |
Nov 13, 2003 | 8.726 | 8.726 | 8.524 | 8.647 | 34,714 | -0.12(-1.41%) |
Nov 12, 2003 | 8.251 | 8.947 | 8.251 | 8.771 | 153,267 | +0.61(+7.45%) |
Nov 11, 2003 | 8.136 | 8.321 | 7.977 | 8.162 | 110,498 | +0.04(+0.43%) |
Nov 10, 2003 | 8.753 | 8.753 | 8.065 | 8.127 | 214,642 | -0.60(-6.87%) |
Nov 07, 2003 | 8.859 | 8.903 | 8.744 | 8.726 | 101,195 | -0.13(-1.49%) |
Nov 06, 2003 | 8.779 | 8.859 | 8.779 | 8.859 | 96,090 | +0.04(+0.50%) |
Nov 05, 2003 | 9.000 | 8.894 | 8.815 | 8.815 | 132,733 | -0.09(-0.99%) |
Nov 04, 2003 | 9.000 | 9.017 | 8.797 | 8.903 | 218,840 | +0.06(+0.70%) |
Nov 03, 2003 | 8.903 | 8.991 | 8.762 | 8.841 | 98,699 | -0.07(-0.79%) |
Oct 31, 2003 | 9.035 | 9.035 | 8.771 | 8.912 | 169,150 | +0.00(+0.00%) |
Oct 30, 2003 | 8.920 | 8.920 | 8.806 | 8.912 | 180,381 | +0.10(+1.10%) |
Oct 29, 2003 | 9.035 | 8.982 | 8.691 | 8.815 | 104,258 | -0.22(-2.44%) |
Oct 28, 2003 | 8.991 | 9.044 | 8.815 | 9.035 | 134,322 | +0.09(+0.99%) |
Oct 27, 2003 | 8.594 | 9.299 | 8.594 | 8.947 | 183,785 | +0.42(+4.96%) |
Oct 24, 2003 | 8.991 | 9.009 | 8.506 | 8.524 | 111,519 | -0.47(-5.20%) |
Oct 23, 2003 | 9.097 | 9.238 | 8.806 | 8.991 | 169,036 | -0.13(-1.45%) |
Oct 22, 2003 | 9.123 | 9.282 | 9.079 | 9.123 | 98,472 | +0.00(+0.00%) |
Oct 21, 2003 | 9.687 | 9.687 | 9.044 | 9.123 | 231,206 | -0.56(-5.74%) |
Oct 20, 2003 | 9.696 | 9.696 | 9.652 | 9.678 | 123,317 | +0.01(+0.09%) |
Oct 17, 2003 | 9.731 | 9.820 | 9.608 | 9.670 | 222,697 | -0.13(-1.35%) |
Oct 16, 2003 | 9.723 | 10.22 | 9.396 | 9.802 | 339,435 | +0.27(+2.87%) |
Oct 15, 2003 | 9.326 | 9.529 | 8.912 | 9.529 | 297,800 | +0.40(+4.34%) |
Oct 14, 2003 | 9.088 | 9.255 | 9.017 | 9.132 | 64,438 | -0.09(-0.96%) |
Oct 13, 2003 | 9.335 | 9.255 | 9.035 | 9.220 | 73,173 | -0.11(-1.23%) |
Oct 10, 2003 | 9.344 | 9.652 | 9.255 | 9.335 | 185,146 | +0.06(+0.67%) |
Oct 09, 2003 | 9.044 | 9.229 | 9.044 | 9.273 | 58,198 | +0.26(+2.94%) |
Oct 08, 2003 | 9.643 | 9.643 | 8.806 | 9.009 | 156,671 | -0.77(-7.84%) |
Oct 07, 2003 | 9.123 | 9.696 | 9.123 | 9.775 | 146,120 | +0.61(+6.63%) |
Oct 06, 2003 | 8.859 | 9.167 | 8.841 | 9.167 | 46,059 | +0.36(+4.10%) |
Oct 03, 2003 | 8.815 | 9.035 | 8.735 | 8.806 | 138,973 | +0.04(+0.50%) |
Oct 02, 2003 | 8.726 | 8.815 | 8.726 | 8.762 | 69,089 | +0.07(+0.81%) |
Oct 01, 2003 | 8.550 | 8.823 | 8.471 | 8.691 | 95,636 | +0.19(+2.18%) |
Sep 30, 2003 | 8.744 | 8.744 | 8.506 | 8.506 | 97,451 | -0.29(-3.31%) |
Sep 29, 2003 | 8.400 | 8.762 | 8.189 | 8.797 | 76,123 | +0.33(+3.96%) |
Sep 26, 2003 | 8.718 | 8.771 | 8.462 | 8.462 | 69,089 | -0.26(-2.93%) |
Sep 25, 2003 | 9.009 | 9.158 | 8.709 | 8.718 | 78,846 | -0.36(-3.98%) |
Sep 24, 2003 | 9.520 | 9.661 | 8.665 | 9.079 | 100,628 | -0.48(-5.07%) |
Sep 23, 2003 | 9.546 | 9.696 | 9.564 | 9.564 | 128,195 | +0.02(+0.18%) |
Sep 22, 2003 | 9.767 | 9.978 | 9.520 | 9.546 | 154,175 | -0.20(-2.08%) |
Sep 19, 2003 | 9.687 | 9.784 | 9.670 | 9.749 | 131,826 | +0.05(+0.55%) |
Sep 18, 2003 | 9.916 | 9.925 | 9.617 | 9.696 | 69,543 | -0.21(-2.14%) |
Sep 17, 2003 | 9.961 | 9.961 | 9.837 | 9.908 | 109,023 | +0.04(+0.36%) |
Sep 16, 2003 | 9.440 | 9.961 | 9.440 | 9.872 | 445,508 | +0.56(+5.96%) |
Sep 15, 2003 | 8.912 | 9.317 | 8.894 | 9.317 | 82,022 | +0.41(+4.65%) |
Sep 12, 2003 | 8.497 | 8.947 | 8.154 | 8.903 | 150,204 | +0.36(+4.23%) |
Sep 11, 2003 | 8.630 | 8.691 | 8.524 | 8.541 | 36,983 | -0.05(-0.62%) |
Sep 10, 2003 | 8.489 | 8.912 | 8.444 | 8.594 | 135,229 | +0.05(+0.62%) |
Sep 09, 2003 | 9.599 | 9.634 | 8.444 | 8.541 | 228,483 | -1.10(-11.43%) |
Sep 08, 2003 | 9.299 | 9.652 | 9.264 | 9.643 | 70,791 | +0.34(+3.70%) |
Sep 05, 2003 | 9.564 | 9.608 | 8.956 | 9.299 | 53,887 | -0.26(-2.76%) |
Sep 04, 2003 | 9.652 | 9.767 | 9.370 | 9.564 | 102,329 | -0.18(-1.81%) |
Sep 03, 2003 | 9.220 | 9.740 | 9.211 | 9.740 | 247,883 | +0.54(+5.84%) |