Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.998 | 9.079 | 8.980 | 9.067 | 223,660 | +0.16(+1.81%) |
Nov 26, 2003 | 8.967 | 8.967 | 8.850 | 8.905 | 411,871 | +0.16(+1.77%) |
Nov 25, 2003 | 8.831 | 8.843 | 8.750 | 8.750 | 382,866 | -0.07(-0.84%) |
Nov 24, 2003 | 8.750 | 8.831 | 8.707 | 8.825 | 635,693 | +0.18(+2.08%) |
Nov 21, 2003 | 8.639 | 8.744 | 8.601 | 8.645 | 306,325 | +0.20(+2.43%) |
Nov 20, 2003 | 8.502 | 8.576 | 8.446 | 8.440 | 451,833 | -0.20(-2.30%) |
Nov 19, 2003 | 8.670 | 8.670 | 8.502 | 8.639 | 526,763 | +0.02(+0.29%) |
Nov 18, 2003 | 8.756 | 8.781 | 8.614 | 8.614 | 497,597 | +0.02(+0.22%) |
Nov 17, 2003 | 8.626 | 8.670 | 8.583 | 8.595 | 385,444 | -0.07(-0.86%) |
Nov 14, 2003 | 8.825 | 8.825 | 8.670 | 8.670 | 535,464 | -0.25(-2.78%) |
Nov 13, 2003 | 9.029 | 9.029 | 8.868 | 8.918 | 342,581 | +0.11(+1.20%) |
Nov 12, 2003 | 8.670 | 8.812 | 8.670 | 8.812 | 1,075,764 | +0.24(+2.82%) |
Nov 11, 2003 | 8.707 | 8.707 | 8.589 | 8.570 | 641,816 | -0.15(-1.71%) |
Nov 10, 2003 | 8.831 | 8.843 | 8.688 | 8.719 | 935,411 | -0.31(-3.44%) |
Nov 07, 2003 | 8.998 | 9.166 | 8.967 | 9.029 | 824,709 | +0.09(+1.04%) |
Nov 06, 2003 | 9.123 | 9.123 | 8.936 | 8.936 | 600,565 | -0.25(-2.70%) |
Nov 05, 2003 | 9.185 | 9.191 | 8.998 | 9.185 | 757,514 | +0.03(+0.34%) |
Nov 04, 2003 | 9.247 | 9.253 | 9.141 | 9.154 | 711,106 | -0.18(-1.93%) |
Nov 03, 2003 | 8.794 | 9.458 | 9.228 | 9.334 | 1,315,401 | +0.52(+5.92%) |
Oct 31, 2003 | 8.874 | 8.874 | 8.781 | 8.812 | 1,064,967 | -0.22(-2.47%) |
Oct 30, 2003 | 9.073 | 9.073 | 8.986 | 9.036 | 416,060 | -0.09(-0.95%) |
Oct 29, 2003 | 9.123 | 9.123 | 8.980 | 9.123 | 1,566,754 | -0.19(-2.00%) |
Oct 28, 2003 | 9.060 | 9.334 | 9.048 | 9.309 | 1,448,478 | +0.58(+6.69%) |
Oct 27, 2003 | 8.688 | 8.725 | 8.564 | 8.725 | 1,408,838 | +0.00(+0.00%) |
Oct 24, 2003 | 8.719 | 8.775 | 8.570 | 8.725 | 837,761 | -0.17(-1.95%) |
Oct 23, 2003 | 8.843 | 8.943 | 8.750 | 8.899 | 1,471,682 | -0.32(-3.43%) |
Oct 22, 2003 | 9.371 | 9.371 | 9.129 | 9.216 | 919,298 | -0.12(-1.33%) |
Oct 21, 2003 | 9.346 | 9.346 | 9.278 | 9.340 | 948,141 | +0.03(+0.33%) |
Oct 20, 2003 | 9.309 | 9.315 | 9.191 | 9.309 | 970,540 | +0.08(+0.87%) |
Oct 17, 2003 | 9.271 | 9.309 | 9.123 | 9.228 | 598,792 | -0.04(-0.47%) |
Oct 16, 2003 | 9.278 | 9.309 | 9.203 | 9.271 | 646,973 | +0.06(+0.61%) |
Oct 15, 2003 | 9.371 | 9.383 | 9.216 | 9.216 | 723,675 | -0.01(-0.13%) |
Oct 14, 2003 | 9.439 | 9.315 | 9.203 | 9.228 | 1,613,323 | -0.21(-2.24%) |
Oct 13, 2003 | 9.346 | 9.464 | 9.358 | 9.439 | 841,951 | +0.09(+1.00%) |
Oct 10, 2003 | 9.396 | 9.420 | 9.327 | 9.346 | 669,049 | -0.01(-0.13%) |
Oct 09, 2003 | 9.371 | 9.371 | 9.253 | 9.358 | 3,854,767 | +0.35(+3.93%) |
Oct 08, 2003 | 8.905 | 8.961 | 8.881 | 9.005 | 1,290,723 | +0.26(+2.98%) |
Oct 07, 2003 | 8.564 | 8.750 | 8.533 | 8.744 | 974,729 | +0.18(+2.10%) |
Oct 06, 2003 | 8.490 | 8.589 | 8.502 | 8.564 | 779,107 | +0.07(+0.88%) |
Oct 03, 2003 | 8.440 | 8.527 | 8.440 | 8.490 | 1,434,620 | +0.15(+1.79%) |
Oct 02, 2003 | 8.303 | 8.378 | 8.303 | 8.341 | 1,030,645 | +0.14(+1.74%) |
Oct 01, 2003 | 8.123 | 8.285 | 8.099 | 8.198 | 964,255 | +0.11(+1.38%) |
Sep 30, 2003 | 8.142 | 8.148 | 8.006 | 8.086 | 577,683 | -0.09(-1.14%) |
Sep 29, 2003 | 8.148 | 8.179 | 8.074 | 8.179 | 488,251 | +0.03(+0.38%) |
Sep 26, 2003 | 8.080 | 8.204 | 8.123 | 8.148 | 1,070,607 | +0.07(+0.84%) |
Sep 25, 2003 | 8.130 | 8.173 | 8.099 | 8.080 | 1,579,162 | -0.05(-0.61%) |
Sep 24, 2003 | 8.037 | 8.365 | 8.130 | 8.130 | 1,297,007 | +0.09(+1.16%) |
Sep 23, 2003 | 8.037 | 8.068 | 7.962 | 8.037 | 576,233 | +0.04(+0.47%) |
Sep 22, 2003 | 8.006 | 8.018 | 7.956 | 7.999 | 780,557 | -0.23(-2.79%) |
Sep 19, 2003 | 8.446 | 8.428 | 8.185 | 8.229 | 349,027 | -0.22(-2.57%) |
Sep 18, 2003 | 8.316 | 8.471 | 8.316 | 8.446 | 596,375 | -0.01(-0.07%) |
Sep 17, 2003 | 8.527 | 8.545 | 8.415 | 8.452 | 655,674 | -0.01(-0.15%) |
Sep 16, 2003 | 8.223 | 8.502 | 8.415 | 8.465 | 787,002 | +0.24(+2.94%) |
Sep 15, 2003 | 8.223 | 8.248 | 8.130 | 8.223 | 1,158,911 | -0.05(-0.60%) |
Sep 12, 2003 | 8.204 | 8.347 | 8.130 | 8.272 | 1,262,685 | +0.04(+0.53%) |
Sep 11, 2003 | 8.111 | 8.260 | 8.105 | 8.229 | 613,939 | +0.30(+3.76%) |
Sep 10, 2003 | 8.043 | 8.123 | 7.931 | 7.931 | 912,530 | -0.27(-3.26%) |
Sep 09, 2003 | 8.223 | 8.241 | 8.167 | 8.198 | 675,978 | -0.24(-2.87%) |
Sep 08, 2003 | 8.471 | 8.483 | 8.347 | 8.440 | 825,515 | +0.00(+0.00%) |
Sep 05, 2003 | 8.502 | 8.533 | 8.347 | 8.440 | 440,070 | +0.00(+0.00%) |
Sep 04, 2003 | 8.316 | 8.440 | 8.291 | 8.440 | 1,307,965 | +0.25(+3.11%) |
Sep 03, 2003 | 8.192 | 8.204 | 8.136 | 8.185 | 1,888,549 | +0.16(+1.93%) |