Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.272 | 8.459 | 8.227 | 8.369 | 1,071,112 | +0.11(+1.30%) |
Nov 26, 2003 | 8.295 | 8.272 | 8.210 | 8.261 | 319,621 | -0.03(-0.41%) |
Nov 25, 2003 | 8.159 | 8.295 | 8.159 | 8.295 | 1,809,367 | +0.03(+0.34%) |
Nov 24, 2003 | 8.102 | 8.272 | 8.097 | 8.267 | 2,529,619 | +0.22(+2.75%) |
Nov 21, 2003 | 7.972 | 8.074 | 7.972 | 8.046 | 1,169,064 | +0.11(+1.36%) |
Nov 20, 2003 | 7.859 | 7.915 | 7.859 | 7.938 | 1,020,813 | +0.06(+0.79%) |
Nov 19, 2003 | 7.899 | 7.899 | 7.899 | 7.876 | 74,654 | -0.01(-0.07%) |
Nov 18, 2003 | 7.848 | 8.040 | 7.848 | 7.881 | 197,138 | -0.01(-0.14%) |
Nov 17, 2003 | 7.864 | 7.893 | 7.831 | 7.893 | 427,986 | -0.10(-1.28%) |
Nov 14, 2003 | 7.978 | 8.046 | 7.944 | 7.995 | 70,242 | +0.02(+0.28%) |
Nov 13, 2003 | 8.006 | 8.119 | 7.933 | 7.972 | 757,668 | -0.03(-0.35%) |
Nov 12, 2003 | 7.848 | 8.074 | 7.848 | 8.000 | 556,823 | +0.21(+2.69%) |
Nov 11, 2003 | 7.881 | 7.881 | 7.780 | 7.791 | 183,372 | -0.14(-1.79%) |
Nov 10, 2003 | 8.080 | 7.949 | 7.859 | 7.933 | 639,243 | -0.14(-1.75%) |
Nov 07, 2003 | 8.085 | 8.102 | 7.989 | 8.074 | 212,669 | +0.11(+1.42%) |
Nov 06, 2003 | 8.034 | 8.034 | 7.899 | 7.961 | 1,903,788 | +0.01(+0.07%) |
Nov 05, 2003 | 8.102 | 8.023 | 7.933 | 7.955 | 1,102,528 | -0.17(-2.09%) |
Nov 04, 2003 | 8.102 | 8.204 | 8.063 | 8.125 | 219,902 | +0.03(+0.38%) |
Nov 03, 2003 | 8.000 | 8.119 | 8.000 | 8.094 | 2,633,947 | +0.19(+2.40%) |
Oct 31, 2003 | 7.870 | 7.938 | 7.853 | 7.904 | 174,724 | -0.07(-0.92%) |
Oct 30, 2003 | 7.938 | 7.978 | 7.825 | 7.978 | 920,744 | +0.03(+0.36%) |
Oct 29, 2003 | 7.978 | 8.029 | 7.944 | 7.949 | 1,219,716 | -0.07(-0.92%) |
Oct 28, 2003 | 7.876 | 8.210 | 7.876 | 8.023 | 914,037 | +0.22(+2.83%) |
Oct 27, 2003 | 7.836 | 7.836 | 7.706 | 7.802 | 205,786 | -0.01(-0.15%) |
Oct 24, 2003 | 7.723 | 7.836 | 7.655 | 7.814 | 923,567 | +0.10(+1.32%) |
Oct 23, 2003 | 7.831 | 7.842 | 7.655 | 7.712 | 1,535,456 | -0.27(-3.41%) |
Oct 22, 2003 | 8.085 | 8.085 | 7.961 | 7.983 | 378,039 | -0.11(-1.33%) |
Oct 21, 2003 | 7.995 | 8.131 | 7.995 | 8.091 | 1,130,589 | +0.11(+1.35%) |
Oct 20, 2003 | 7.933 | 8.017 | 7.842 | 7.983 | 2,354,365 | +0.05(+0.64%) |
Oct 17, 2003 | 7.859 | 7.949 | 7.831 | 7.933 | 690,072 | -0.06(-0.71%) |
Oct 16, 2003 | 8.017 | 8.051 | 7.933 | 7.989 | 457,812 | -0.02(-0.28%) |
Oct 15, 2003 | 8.080 | 8.182 | 7.966 | 8.012 | 762,609 | -0.15(-1.81%) |
Oct 14, 2003 | 8.148 | 8.250 | 8.125 | 8.159 | 1,575,519 | +0.01(+0.14%) |
Oct 13, 2003 | 8.068 | 8.102 | 8.017 | 8.148 | 4,312,513 | +0.10(+1.20%) |
Oct 10, 2003 | 8.006 | 8.057 | 7.904 | 8.051 | 165,193 | +0.03(+0.42%) |
Oct 09, 2003 | 8.046 | 8.142 | 7.927 | 8.017 | 463,107 | +0.03(+0.35%) |
Oct 08, 2003 | 7.876 | 8.108 | 7.989 | 7.989 | 658,834 | +0.11(+1.44%) |
Oct 07, 2003 | 7.848 | 7.921 | 7.819 | 7.876 | 291,913 | +0.01(+0.07%) |
Oct 06, 2003 | 7.746 | 7.893 | 7.729 | 7.870 | 1,370,615 | +0.12(+1.54%) |
Oct 03, 2003 | 7.689 | 7.836 | 7.689 | 7.751 | 2,008,447 | +0.13(+1.71%) |
Oct 02, 2003 | 7.491 | 7.649 | 7.479 | 7.621 | 1,652,291 | +0.23(+3.07%) |
Oct 01, 2003 | 7.292 | 7.389 | 7.287 | 7.394 | 1,518,513 | +0.23(+3.16%) |
Sep 30, 2003 | 7.094 | 7.196 | 7.094 | 7.168 | 253,438 | +0.11(+1.61%) |
Sep 29, 2003 | 6.964 | 7.054 | 6.964 | 7.054 | 64,418 | +0.05(+0.65%) |
Sep 26, 2003 | 6.896 | 7.020 | 6.896 | 7.009 | 471,932 | +0.14(+1.98%) |
Sep 25, 2003 | 7.202 | 7.202 | 6.873 | 6.873 | 288,383 | -0.17(-2.41%) |
Sep 24, 2003 | 7.179 | 7.264 | 7.088 | 7.043 | 664,128 | -0.11(-1.58%) |
Sep 23, 2003 | 7.355 | 7.355 | 7.117 | 7.156 | 1,667,646 | -0.19(-2.62%) |
Sep 22, 2003 | 7.411 | 7.417 | 7.411 | 7.349 | 477,403 | -0.11(-1.52%) |
Sep 19, 2003 | 7.615 | 7.615 | 7.406 | 7.462 | 237,201 | -0.03(-0.45%) |
Sep 18, 2003 | 7.366 | 7.502 | 7.366 | 7.496 | 2,246,884 | +0.22(+2.96%) |
Sep 17, 2003 | 7.304 | 7.326 | 7.258 | 7.281 | 570,060 | +0.02(+0.23%) |
Sep 16, 2003 | 7.451 | 7.451 | 7.264 | 7.264 | 211,787 | -0.13(-1.76%) |
Sep 15, 2003 | 7.451 | 7.479 | 7.287 | 7.394 | 262,086 | -0.10(-1.29%) |
Sep 12, 2003 | 7.502 | 7.536 | 7.287 | 7.491 | 356,684 | +0.12(+1.69%) |
Sep 11, 2003 | 7.434 | 7.434 | 7.321 | 7.366 | 1,989,739 | +0.19(+2.69%) |
Sep 10, 2003 | 7.168 | 7.332 | 7.088 | 7.173 | 2,348,012 | -0.05(-0.71%) |
Sep 09, 2003 | 7.366 | 7.366 | 7.083 | 7.224 | 1,189,537 | -0.14(-1.85%) |
Sep 08, 2003 | 7.502 | 7.530 | 7.349 | 7.360 | 934,510 | -0.07(-0.99%) |
Sep 05, 2003 | 7.343 | 7.479 | 7.281 | 7.434 | 1,673,117 | +0.13(+1.78%) |
Sep 04, 2003 | 7.196 | 7.321 | 7.190 | 7.304 | 1,951,264 | +0.20(+2.87%) |
Sep 03, 2003 | 7.083 | 7.202 | 7.083 | 7.100 | 164,664 | -0.01(-0.16%) |