Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.253 | 8.440 | 8.208 | 8.349 | 1,073,603 | +0.11(+1.30%) |
Nov 26, 2003 | 8.276 | 8.253 | 8.191 | 8.242 | 320,365 | -0.03(-0.41%) |
Nov 25, 2003 | 8.140 | 8.276 | 8.140 | 8.276 | 1,813,574 | +0.03(+0.34%) |
Nov 24, 2003 | 8.084 | 8.253 | 8.078 | 8.248 | 2,535,502 | +0.22(+2.75%) |
Nov 21, 2003 | 7.954 | 8.055 | 7.954 | 8.027 | 1,171,782 | +0.11(+1.36%) |
Nov 20, 2003 | 7.841 | 7.897 | 7.841 | 7.920 | 1,023,187 | +0.06(+0.79%) |
Nov 19, 2003 | 7.880 | 7.880 | 7.880 | 7.858 | 74,828 | -0.01(-0.07%) |
Nov 18, 2003 | 7.829 | 8.021 | 7.829 | 7.863 | 197,596 | -0.01(-0.14%) |
Nov 17, 2003 | 7.846 | 7.875 | 7.812 | 7.875 | 428,981 | -0.10(-1.28%) |
Nov 14, 2003 | 7.959 | 8.027 | 7.925 | 7.976 | 70,406 | +0.02(+0.28%) |
Nov 13, 2003 | 7.988 | 8.101 | 7.914 | 7.954 | 759,429 | -0.03(-0.35%) |
Nov 12, 2003 | 7.829 | 8.055 | 7.829 | 7.982 | 558,118 | +0.21(+2.69%) |
Nov 11, 2003 | 7.863 | 7.863 | 7.761 | 7.773 | 183,798 | -0.14(-1.79%) |
Nov 10, 2003 | 8.061 | 7.931 | 7.841 | 7.914 | 640,730 | -0.14(-1.75%) |
Nov 07, 2003 | 8.067 | 8.084 | 7.971 | 8.055 | 213,164 | +0.11(+1.42%) |
Nov 06, 2003 | 8.016 | 8.016 | 7.880 | 7.942 | 1,908,215 | +0.01(+0.07%) |
Nov 05, 2003 | 8.084 | 8.005 | 7.914 | 7.937 | 1,105,091 | -0.17(-2.09%) |
Nov 04, 2003 | 8.084 | 8.185 | 8.044 | 8.106 | 220,413 | +0.03(+0.39%) |
Nov 03, 2003 | 7.982 | 8.101 | 7.982 | 8.075 | 2,640,072 | +0.19(+2.40%) |
Oct 31, 2003 | 7.852 | 7.920 | 7.835 | 7.886 | 175,130 | -0.07(-0.92%) |
Oct 30, 2003 | 7.920 | 7.959 | 7.807 | 7.959 | 922,885 | +0.03(+0.36%) |
Oct 29, 2003 | 7.959 | 8.010 | 7.925 | 7.931 | 1,222,553 | -0.07(-0.92%) |
Oct 28, 2003 | 7.858 | 8.191 | 7.858 | 8.005 | 916,163 | +0.22(+2.83%) |
Oct 27, 2003 | 7.818 | 7.818 | 7.688 | 7.784 | 206,264 | -0.01(-0.14%) |
Oct 24, 2003 | 7.705 | 7.818 | 7.637 | 7.795 | 925,715 | +0.10(+1.32%) |
Oct 23, 2003 | 7.812 | 7.824 | 7.637 | 7.694 | 1,539,026 | -0.27(-3.41%) |
Oct 22, 2003 | 8.067 | 8.067 | 7.942 | 7.965 | 378,918 | -0.11(-1.33%) |
Oct 21, 2003 | 7.976 | 8.112 | 7.976 | 8.072 | 1,133,218 | +0.11(+1.35%) |
Oct 20, 2003 | 7.914 | 7.999 | 7.824 | 7.965 | 2,359,840 | +0.05(+0.64%) |
Oct 17, 2003 | 7.841 | 7.931 | 7.812 | 7.914 | 691,677 | -0.06(-0.71%) |
Oct 16, 2003 | 7.999 | 8.033 | 7.914 | 7.971 | 458,877 | -0.02(-0.28%) |
Oct 15, 2003 | 8.061 | 8.163 | 7.948 | 7.993 | 764,383 | -0.15(-1.81%) |
Oct 14, 2003 | 8.129 | 8.231 | 8.106 | 8.140 | 1,579,182 | +0.01(+0.14%) |
Oct 13, 2003 | 8.050 | 8.084 | 7.999 | 8.129 | 4,322,541 | +0.10(+1.20%) |
Oct 10, 2003 | 7.988 | 8.038 | 7.886 | 8.033 | 165,578 | +0.03(+0.42%) |
Oct 09, 2003 | 8.027 | 8.123 | 7.908 | 7.999 | 464,184 | +0.03(+0.35%) |
Oct 08, 2003 | 7.858 | 8.089 | 7.971 | 7.971 | 660,366 | +0.11(+1.44%) |
Oct 07, 2003 | 7.829 | 7.903 | 7.801 | 7.858 | 292,591 | +0.01(+0.07%) |
Oct 06, 2003 | 7.728 | 7.875 | 7.711 | 7.852 | 1,373,802 | +0.12(+1.54%) |
Oct 03, 2003 | 7.671 | 7.818 | 7.671 | 7.733 | 2,013,117 | +0.13(+1.71%) |
Oct 02, 2003 | 7.473 | 7.631 | 7.462 | 7.603 | 1,656,134 | +0.23(+3.07%) |
Oct 01, 2003 | 7.275 | 7.371 | 7.270 | 7.377 | 1,522,044 | +0.23(+3.16%) |
Sep 30, 2003 | 7.077 | 7.179 | 7.077 | 7.151 | 254,027 | +0.11(+1.61%) |
Sep 29, 2003 | 6.947 | 7.038 | 6.947 | 7.038 | 64,568 | +0.05(+0.65%) |
Sep 26, 2003 | 6.880 | 7.004 | 6.880 | 6.993 | 473,029 | +0.14(+1.98%) |
Sep 25, 2003 | 7.185 | 7.185 | 6.857 | 6.857 | 289,053 | -0.17(-2.41%) |
Sep 24, 2003 | 7.162 | 7.247 | 7.072 | 7.027 | 665,673 | -0.11(-1.58%) |
Sep 23, 2003 | 7.338 | 7.338 | 7.100 | 7.140 | 1,671,524 | -0.19(-2.62%) |
Sep 22, 2003 | 7.394 | 7.400 | 7.394 | 7.332 | 478,513 | -0.11(-1.52%) |
Sep 19, 2003 | 7.598 | 7.598 | 7.388 | 7.445 | 237,753 | -0.03(-0.45%) |
Sep 18, 2003 | 7.349 | 7.484 | 7.349 | 7.479 | 2,252,108 | +0.21(+2.96%) |
Sep 17, 2003 | 7.287 | 7.309 | 7.241 | 7.264 | 571,385 | +0.02(+0.23%) |
Sep 16, 2003 | 7.434 | 7.434 | 7.247 | 7.247 | 212,279 | -0.13(-1.76%) |
Sep 15, 2003 | 7.434 | 7.462 | 7.270 | 7.377 | 262,695 | -0.10(-1.29%) |
Sep 12, 2003 | 7.484 | 7.518 | 7.270 | 7.473 | 357,514 | +0.12(+1.69%) |
Sep 11, 2003 | 7.417 | 7.417 | 7.304 | 7.349 | 1,994,366 | +0.19(+2.69%) |
Sep 10, 2003 | 7.151 | 7.315 | 7.072 | 7.157 | 2,353,472 | -0.05(-0.71%) |
Sep 09, 2003 | 7.349 | 7.349 | 7.066 | 7.207 | 1,192,303 | -0.14(-1.85%) |
Sep 08, 2003 | 7.484 | 7.513 | 7.332 | 7.343 | 936,683 | -0.07(-0.99%) |
Sep 05, 2003 | 7.326 | 7.462 | 7.264 | 7.417 | 1,677,008 | +0.13(+1.78%) |
Sep 04, 2003 | 7.179 | 7.304 | 7.174 | 7.287 | 1,955,801 | +0.20(+2.87%) |
Sep 03, 2003 | 7.066 | 7.185 | 7.066 | 7.083 | 165,047 | -0.01(-0.16%) |