Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.240 | 9.240 | 9.196 | 9.196 | 38,307 | -0.04(-0.48%) |
Nov 26, 2003 | 9.225 | 9.279 | 9.193 | 9.240 | 146,846 | +0.12(+1.34%) |
Nov 25, 2003 | 9.106 | 9.121 | 9.065 | 9.118 | 319,231 | +0.02(+0.26%) |
Nov 24, 2003 | 8.984 | 9.094 | 8.963 | 9.094 | 191,874 | +0.11(+1.26%) |
Nov 21, 2003 | 8.963 | 9.035 | 8.934 | 8.981 | 176,081 | +0.07(+0.73%) |
Nov 20, 2003 | 8.957 | 9.002 | 8.913 | 8.916 | 320,239 | -0.13(-1.45%) |
Nov 19, 2003 | 9.062 | 9.178 | 8.972 | 9.047 | 208,340 | +0.00(+0.00%) |
Nov 18, 2003 | 9.178 | 9.225 | 8.943 | 9.047 | 212,708 | -0.13(-1.43%) |
Nov 17, 2003 | 8.981 | 9.187 | 8.975 | 9.178 | 522,531 | +0.11(+1.21%) |
Nov 14, 2003 | 9.076 | 9.169 | 9.065 | 9.068 | 216,741 | -0.00(-0.03%) |
Nov 13, 2003 | 9.091 | 9.210 | 8.838 | 9.071 | 551,093 | -0.07(-0.72%) |
Nov 12, 2003 | 8.999 | 9.136 | 8.987 | 9.136 | 427,769 | +0.09(+0.99%) |
Nov 11, 2003 | 9.130 | 9.181 | 9.029 | 9.047 | 256,729 | -0.18(-1.94%) |
Nov 10, 2003 | 9.172 | 9.228 | 9.079 | 9.225 | 320,575 | +0.04(+0.49%) |
Nov 07, 2003 | 8.978 | 9.291 | 8.978 | 9.181 | 579,656 | +0.19(+2.15%) |
Nov 06, 2003 | 8.913 | 8.987 | 8.535 | 8.987 | 2,139,857 | +0.09(+1.00%) |
Nov 05, 2003 | 8.943 | 8.907 | 8.782 | 8.898 | 360,899 | -0.03(-0.37%) |
Nov 04, 2003 | 8.943 | 8.943 | 8.913 | 8.931 | 497,950 | -0.04(-0.46%) |
Nov 03, 2003 | 8.993 | 9.002 | 8.928 | 8.972 | 487,583 | +0.01(+0.17%) |
Oct 31, 2003 | 9.005 | 9.088 | 8.969 | 8.957 | 178,097 | -0.02(-0.23%) |
Oct 30, 2003 | 9.181 | 9.225 | 8.978 | 8.978 | 349,138 | -0.17(-1.89%) |
Oct 29, 2003 | 8.963 | 9.151 | 8.963 | 9.151 | 443,899 | +0.21(+2.40%) |
Oct 28, 2003 | 8.496 | 8.937 | 8.466 | 8.937 | 1,167,378 | +0.44(+5.18%) |
Oct 27, 2003 | 8.460 | 8.526 | 8.437 | 8.496 | 235,559 | +0.04(+0.42%) |
Oct 24, 2003 | 8.574 | 8.574 | 8.460 | 8.460 | 359,219 | -0.11(-1.32%) |
Oct 23, 2003 | 8.699 | 8.705 | 8.556 | 8.574 | 409,288 | -0.12(-1.40%) |
Oct 22, 2003 | 8.767 | 8.767 | 8.660 | 8.696 | 425,753 | -0.08(-0.88%) |
Oct 21, 2003 | 8.612 | 8.862 | 8.612 | 8.773 | 490,607 | +0.09(+1.06%) |
Oct 20, 2003 | 8.693 | 8.702 | 8.636 | 8.681 | 421,385 | -0.01(-0.14%) |
Oct 17, 2003 | 8.713 | 8.713 | 8.648 | 8.693 | 432,810 | -0.01(-0.10%) |
Oct 16, 2003 | 8.678 | 8.719 | 8.678 | 8.702 | 206,996 | +0.03(+0.31%) |
Oct 15, 2003 | 8.713 | 8.764 | 8.645 | 8.675 | 313,518 | -0.02(-0.24%) |
Oct 14, 2003 | 8.535 | 8.725 | 8.535 | 8.696 | 1,537,014 | +0.15(+1.81%) |
Oct 13, 2003 | 8.428 | 8.553 | 8.428 | 8.541 | 209,684 | +0.11(+1.34%) |
Oct 10, 2003 | 8.386 | 8.508 | 8.380 | 8.428 | 567,223 | +0.04(+0.43%) |
Oct 09, 2003 | 8.258 | 8.431 | 8.273 | 8.392 | 349,138 | +0.13(+1.62%) |
Oct 08, 2003 | 8.213 | 8.315 | 8.213 | 8.258 | 355,186 | +0.13(+1.57%) |
Oct 07, 2003 | 8.213 | 8.169 | 8.097 | 8.130 | 1,074,633 | -0.08(-1.01%) |
Oct 06, 2003 | 8.160 | 8.261 | 8.124 | 8.213 | 1,059,511 | +0.03(+0.33%) |
Oct 03, 2003 | 8.035 | 8.187 | 8.035 | 8.187 | 425,417 | +0.19(+2.42%) |
Oct 02, 2003 | 7.987 | 8.065 | 7.984 | 7.993 | 1,039,013 | -0.01(-0.19%) |
Oct 01, 2003 | 7.758 | 8.008 | 7.758 | 8.008 | 441,547 | +0.32(+4.18%) |
Sep 30, 2003 | 7.722 | 7.791 | 7.693 | 7.687 | 380,725 | -0.04(-0.46%) |
Sep 29, 2003 | 7.618 | 7.705 | 7.589 | 7.722 | 333,680 | +0.12(+1.65%) |
Sep 26, 2003 | 7.633 | 7.675 | 7.544 | 7.597 | 266,810 | -0.05(-0.66%) |
Sep 25, 2003 | 7.767 | 7.767 | 7.648 | 7.648 | 301,757 | -0.15(-1.95%) |
Sep 24, 2003 | 7.839 | 7.841 | 7.839 | 7.800 | 607,883 | -0.01(-0.19%) |
Sep 23, 2003 | 7.794 | 7.868 | 7.761 | 7.815 | 231,862 | +0.04(+0.54%) |
Sep 22, 2003 | 7.714 | 7.773 | 7.597 | 7.773 | 358,883 | +0.02(+0.27%) |
Sep 19, 2003 | 7.737 | 7.755 | 7.737 | 7.752 | 531,603 | +0.01(+0.19%) |
Sep 18, 2003 | 7.678 | 7.737 | 7.648 | 7.737 | 334,688 | +0.07(+0.89%) |
Sep 17, 2003 | 7.708 | 7.711 | 7.621 | 7.669 | 310,158 | -0.07(-0.92%) |
Sep 16, 2003 | 7.624 | 7.749 | 7.624 | 7.740 | 191,202 | +0.11(+1.40%) |
Sep 15, 2003 | 7.636 | 7.669 | 7.603 | 7.633 | 383,077 | -0.01(-0.12%) |
Sep 12, 2003 | 7.660 | 7.708 | 7.621 | 7.642 | 322,591 | -0.01(-0.08%) |
Sep 11, 2003 | 7.714 | 7.734 | 7.618 | 7.648 | 271,850 | -0.06(-0.77%) |
Sep 10, 2003 | 7.678 | 7.773 | 7.612 | 7.708 | 400,551 | +0.02(+0.23%) |
Sep 09, 2003 | 7.737 | 7.767 | 7.648 | 7.690 | 771,195 | -0.05(-0.62%) |
Sep 08, 2003 | 7.618 | 7.809 | 7.618 | 7.737 | 148,526 | +0.12(+1.56%) |
Sep 05, 2003 | 7.648 | 7.755 | 7.618 | 7.618 | 940,219 | -0.01(-0.19%) |
Sep 04, 2003 | 7.809 | 7.868 | 7.627 | 7.633 | 507,745 | -0.19(-2.47%) |
Sep 03, 2003 | 7.770 | 7.841 | 7.722 | 7.827 | 650,559 | +0.05(+0.69%) |