Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.403 | 7.409 | 7.199 | 7.304 | 1,210,490 | +0.18(+2.51%) |
Nov 26, 2003 | 7.027 | 7.224 | 6.971 | 7.125 | 2,034,194 | +0.22(+3.21%) |
Nov 25, 2003 | 6.854 | 6.965 | 6.854 | 6.903 | 836,359 | +0.06(+0.81%) |
Nov 24, 2003 | 6.996 | 6.996 | 6.848 | 6.848 | 1,838,368 | -0.20(-2.88%) |
Nov 21, 2003 | 6.866 | 7.045 | 6.879 | 7.051 | 1,778,987 | +0.18(+2.69%) |
Nov 20, 2003 | 6.990 | 6.990 | 6.780 | 6.866 | 1,831,067 | -0.02(-0.36%) |
Nov 19, 2003 | 6.909 | 6.990 | 6.737 | 6.891 | 1,984,224 | -0.02(-0.27%) |
Nov 18, 2003 | 6.558 | 6.891 | 6.552 | 6.909 | 2,384,476 | +0.36(+5.56%) |
Nov 17, 2003 | 6.509 | 6.626 | 6.386 | 6.546 | 1,997,527 | -0.14(-2.03%) |
Nov 14, 2003 | 6.805 | 6.805 | 6.620 | 6.681 | 2,391,614 | -0.04(-0.64%) |
Nov 13, 2003 | 6.965 | 6.965 | 6.712 | 6.725 | 2,141,436 | -0.20(-2.94%) |
Nov 12, 2003 | 6.515 | 6.903 | 6.484 | 6.928 | 2,512,809 | +0.52(+8.08%) |
Nov 11, 2003 | 6.564 | 6.620 | 6.361 | 6.410 | 1,444,930 | -0.07(-1.14%) |
Nov 10, 2003 | 6.737 | 6.737 | 6.484 | 6.484 | 1,426,921 | -0.14(-2.05%) |
Nov 07, 2003 | 6.305 | 6.706 | 6.231 | 6.620 | 2,427,794 | +0.28(+4.37%) |
Nov 06, 2003 | 6.392 | 6.422 | 6.318 | 6.342 | 1,513,072 | -0.10(-1.53%) |
Nov 05, 2003 | 6.564 | 6.663 | 6.435 | 6.441 | 1,463,426 | -0.13(-1.97%) |
Nov 04, 2003 | 6.509 | 6.688 | 6.416 | 6.570 | 2,050,256 | +0.07(+1.04%) |
Nov 03, 2003 | 6.700 | 6.700 | 6.435 | 6.503 | 4,028,701 | -0.17(-2.50%) |
Oct 31, 2003 | 6.694 | 6.953 | 6.484 | 6.669 | 5,095,221 | -0.02(-0.37%) |
Oct 30, 2003 | 8.641 | 7.735 | 6.731 | 6.694 | 15,146,946 | -1.95(-22.54%) |
Oct 29, 2003 | 8.512 | 8.722 | 8.500 | 8.641 | 1,227,525 | +0.13(+1.52%) |
Oct 28, 2003 | 8.524 | 8.580 | 8.395 | 8.512 | 1,051,492 | -0.15(-1.78%) |
Oct 27, 2003 | 8.660 | 8.691 | 8.537 | 8.666 | 1,056,846 | -0.01(-0.14%) |
Oct 24, 2003 | 8.537 | 8.752 | 8.432 | 8.678 | 1,889,150 | +0.38(+4.61%) |
Oct 23, 2003 | 8.524 | 8.524 | 8.228 | 8.296 | 1,440,874 | -0.18(-2.11%) |
Oct 22, 2003 | 8.463 | 8.549 | 8.352 | 8.475 | 2,532,278 | +0.28(+3.38%) |
Oct 21, 2003 | 7.896 | 8.253 | 7.889 | 8.198 | 1,822,792 | +0.39(+5.06%) |
Oct 20, 2003 | 7.834 | 7.902 | 7.791 | 7.803 | 641,506 | +0.06(+0.80%) |
Oct 17, 2003 | 7.926 | 7.982 | 7.742 | 7.742 | 1,044,354 | -0.23(-2.94%) |
Oct 16, 2003 | 7.840 | 7.976 | 7.840 | 7.976 | 802,937 | +0.18(+2.37%) |
Oct 15, 2003 | 7.834 | 7.957 | 7.742 | 7.791 | 732,848 | -0.07(-0.94%) |
Oct 14, 2003 | 7.889 | 7.926 | 7.883 | 7.865 | 802,450 | -0.07(-0.85%) |
Oct 13, 2003 | 7.828 | 7.982 | 7.754 | 7.933 | 959,014 | +0.16(+2.06%) |
Oct 10, 2003 | 7.920 | 7.970 | 7.772 | 7.772 | 1,333,794 | -0.05(-0.63%) |
Oct 09, 2003 | 7.674 | 7.822 | 7.550 | 7.822 | 1,317,407 | +0.10(+1.28%) |
Oct 08, 2003 | 7.729 | 7.896 | 7.723 | 7.723 | 1,185,018 | -0.01(-0.08%) |
Oct 07, 2003 | 7.649 | 7.828 | 7.649 | 7.729 | 2,013,752 | +0.25(+3.29%) |
Oct 06, 2003 | 7.489 | 7.513 | 7.378 | 7.483 | 1,313,351 | +0.06(+0.83%) |
Oct 03, 2003 | 7.698 | 7.754 | 7.341 | 7.421 | 2,234,564 | -0.28(-3.68%) |
Oct 02, 2003 | 7.674 | 7.766 | 7.569 | 7.705 | 947,333 | -0.06(-0.71%) |
Oct 01, 2003 | 7.618 | 7.760 | 7.538 | 7.760 | 968,911 | +0.14(+1.86%) |
Sep 30, 2003 | 7.631 | 7.797 | 7.563 | 7.618 | 2,059,666 | +0.13(+1.73%) |
Sep 29, 2003 | 7.538 | 7.735 | 7.470 | 7.489 | 1,799,916 | -0.01(-0.16%) |
Sep 26, 2003 | 7.815 | 7.778 | 7.446 | 7.501 | 2,102,498 | -0.31(-4.02%) |
Sep 25, 2003 | 8.296 | 8.327 | 7.791 | 7.815 | 2,508,753 | -0.35(-4.30%) |
Sep 24, 2003 | 8.142 | 8.222 | 8.007 | 8.167 | 1,832,040 | +0.06(+0.76%) |
Sep 23, 2003 | 8.074 | 8.179 | 7.951 | 8.105 | 2,584,196 | +0.03(+0.38%) |
Sep 22, 2003 | 8.383 | 8.604 | 8.074 | 8.074 | 3,917,828 | -0.31(-3.68%) |
Sep 19, 2003 | 8.463 | 8.598 | 8.364 | 8.383 | 2,865,524 | +0.03(+0.37%) |
Sep 18, 2003 | 8.629 | 8.691 | 8.296 | 8.352 | 1,849,725 | -0.28(-3.21%) |
Sep 17, 2003 | 8.660 | 8.678 | 8.561 | 8.629 | 693,748 | +0.01(+0.14%) |
Sep 16, 2003 | 8.580 | 8.703 | 8.543 | 8.617 | 666,004 | +0.04(+0.43%) |
Sep 15, 2003 | 8.660 | 8.703 | 8.567 | 8.580 | 899,309 | -0.14(-1.56%) |
Sep 12, 2003 | 9.024 | 9.091 | 8.635 | 8.715 | 1,319,030 | -0.31(-3.42%) |
Sep 11, 2003 | 8.882 | 9.024 | 8.666 | 9.024 | 1,908,132 | +0.08(+0.90%) |
Sep 10, 2003 | 9.017 | 9.054 | 8.851 | 8.943 | 943,277 | -0.06(-0.62%) |
Sep 09, 2003 | 8.968 | 9.104 | 8.869 | 8.999 | 1,853,132 | +0.29(+3.33%) |
Sep 08, 2003 | 8.728 | 8.728 | 8.592 | 8.709 | 1,289,989 | +0.00(+0.00%) |
Sep 05, 2003 | 8.715 | 8.789 | 8.537 | 8.709 | 2,966,601 | +0.12(+1.36%) |
Sep 04, 2003 | 8.456 | 8.629 | 8.438 | 8.592 | 1,880,226 | +0.04(+0.50%) |
Sep 03, 2003 | 8.660 | 8.685 | 8.524 | 8.549 | 1,598,249 | -0.14(-1.63%) |