Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.310 | 9.544 | 9.310 | 9.418 | 17,326 | +0.22(+2.35%) |
Nov 26, 2003 | 9.643 | 9.769 | 9.157 | 9.202 | 263,450 | -0.43(-4.49%) |
Nov 25, 2003 | 9.238 | 9.742 | 9.211 | 9.634 | 82,855 | +0.30(+3.18%) |
Nov 24, 2003 | 8.869 | 9.364 | 8.733 | 9.337 | 127,060 | +0.64(+7.35%) |
Nov 21, 2003 | 8.733 | 8.779 | 8.598 | 8.697 | 35,097 | -0.09(-1.02%) |
Nov 20, 2003 | 8.553 | 8.869 | 8.463 | 8.788 | 120,285 | +0.01(+0.10%) |
Nov 19, 2003 | 8.715 | 8.806 | 8.634 | 8.779 | 86,187 | +0.06(+0.72%) |
Nov 18, 2003 | 8.733 | 8.905 | 8.526 | 8.715 | 80,301 | +0.07(+0.83%) |
Nov 17, 2003 | 8.797 | 8.905 | 8.553 | 8.643 | 107,956 | -0.35(-3.90%) |
Nov 14, 2003 | 8.887 | 9.130 | 8.598 | 8.995 | 756,808 | +0.02(+0.20%) |
Nov 13, 2003 | 9.094 | 9.139 | 8.959 | 8.977 | 63,974 | -0.05(-0.60%) |
Nov 12, 2003 | 9.004 | 9.256 | 8.959 | 9.031 | 154,271 | +0.03(+0.30%) |
Nov 11, 2003 | 9.022 | 9.184 | 8.923 | 9.004 | 129,059 | -0.03(-0.30%) |
Nov 10, 2003 | 9.049 | 9.301 | 9.013 | 9.031 | 114,842 | +0.02(+0.20%) |
Nov 07, 2003 | 9.319 | 9.409 | 8.815 | 9.013 | 178,484 | -0.30(-3.19%) |
Nov 06, 2003 | 9.229 | 9.364 | 9.049 | 9.310 | 173,930 | +0.10(+1.08%) |
Nov 05, 2003 | 9.436 | 9.499 | 9.004 | 9.211 | 130,392 | -0.23(-2.39%) |
Nov 04, 2003 | 9.445 | 9.724 | 9.400 | 9.436 | 103,470 | +0.03(+0.29%) |
Nov 03, 2003 | 9.796 | 9.976 | 9.391 | 9.409 | 609,875 | -0.41(-4.13%) |
Oct 31, 2003 | 10.40 | 10.40 | 9.643 | 9.814 | 192,145 | -0.46(-4.47%) |
Oct 30, 2003 | 10.17 | 10.53 | 10.20 | 10.27 | 128,837 | +0.11(+1.06%) |
Oct 29, 2003 | 9.544 | 10.17 | 9.544 | 10.17 | 73,415 | +0.71(+7.52%) |
Oct 28, 2003 | 9.229 | 9.454 | 9.184 | 9.454 | 60,753 | +0.23(+2.44%) |
Oct 27, 2003 | 8.842 | 9.229 | 8.842 | 9.229 | 46,981 | +0.48(+5.45%) |
Oct 24, 2003 | 8.688 | 8.914 | 8.553 | 8.752 | 44,759 | +0.02(+0.21%) |
Oct 23, 2003 | 8.733 | 9.094 | 8.508 | 8.733 | 111,177 | -0.05(-0.51%) |
Oct 22, 2003 | 8.923 | 9.022 | 8.697 | 8.779 | 95,628 | -0.18(-2.01%) |
Oct 21, 2003 | 9.094 | 9.274 | 8.932 | 8.959 | 32,431 | -0.14(-1.49%) |
Oct 20, 2003 | 9.049 | 9.139 | 8.932 | 9.094 | 37,984 | +0.17(+1.92%) |
Oct 17, 2003 | 9.310 | 9.409 | 8.923 | 8.923 | 56,866 | -0.24(-2.65%) |
Oct 16, 2003 | 9.058 | 9.229 | 9.058 | 9.166 | 24,656 | +0.02(+0.20%) |
Oct 15, 2003 | 9.409 | 9.418 | 9.067 | 9.148 | 44,315 | -0.21(-2.21%) |
Oct 14, 2003 | 8.896 | 9.391 | 8.896 | 9.355 | 36,763 | +0.41(+4.63%) |
Oct 13, 2003 | 8.688 | 8.941 | 8.688 | 8.941 | 117,286 | +0.48(+5.64%) |
Oct 10, 2003 | 8.742 | 8.742 | 8.373 | 8.463 | 44,648 | -0.37(-4.18%) |
Oct 09, 2003 | 8.752 | 9.157 | 8.752 | 8.833 | 58,309 | +0.23(+2.62%) |
Oct 08, 2003 | 9.085 | 9.085 | 8.553 | 8.607 | 43,204 | -0.53(-5.81%) |
Oct 07, 2003 | 8.634 | 9.175 | 8.508 | 9.139 | 142,276 | +0.55(+6.39%) |
Oct 06, 2003 | 8.733 | 8.733 | 8.508 | 8.589 | 34,652 | -0.14(-1.65%) |
Oct 03, 2003 | 8.328 | 8.779 | 8.328 | 8.733 | 113,287 | +0.66(+8.14%) |
Oct 02, 2003 | 8.175 | 8.418 | 8.076 | 8.076 | 62,752 | -0.21(-2.50%) |
Oct 01, 2003 | 7.320 | 8.355 | 7.320 | 8.283 | 143,164 | +1.06(+14.71%) |
Sep 30, 2003 | 7.167 | 7.428 | 7.104 | 7.221 | 59,531 | +0.09(+1.26%) |
Sep 29, 2003 | 6.708 | 7.158 | 6.690 | 7.131 | 76,524 | +0.56(+8.49%) |
Sep 26, 2003 | 6.888 | 6.888 | 6.573 | 6.573 | 65,640 | -0.33(-4.82%) |
Sep 25, 2003 | 7.302 | 7.410 | 6.906 | 6.906 | 58,865 | -0.39(-5.31%) |
Sep 24, 2003 | 7.887 | 7.887 | 7.473 | 7.293 | 44,093 | -0.54(-6.90%) |
Sep 23, 2003 | 7.824 | 7.824 | 7.698 | 7.833 | 20,658 | -0.02(-0.23%) |
Sep 22, 2003 | 7.878 | 7.923 | 7.617 | 7.851 | 70,305 | -0.07(-0.91%) |
Sep 19, 2003 | 8.103 | 8.148 | 8.103 | 7.923 | 161,935 | -0.34(-4.14%) |
Sep 18, 2003 | 8.328 | 8.634 | 8.103 | 8.265 | 200,808 | -0.06(-0.76%) |
Sep 17, 2003 | 8.067 | 8.373 | 7.968 | 8.328 | 103,291 | +0.17(+2.10%) |
Sep 16, 2003 | 7.833 | 8.283 | 7.995 | 8.157 | 90,741 | +0.32(+4.14%) |
Sep 15, 2003 | 7.446 | 7.995 | 7.446 | 7.833 | 62,308 | +0.30(+3.94%) |
Sep 12, 2003 | 7.428 | 7.599 | 7.374 | 7.536 | 30,099 | +0.11(+1.45%) |
Sep 11, 2003 | 7.419 | 7.545 | 7.401 | 7.428 | 17,881 | +0.01(+0.12%) |
Sep 10, 2003 | 7.401 | 7.464 | 7.338 | 7.419 | 63,863 | -0.07(-0.96%) |
Sep 09, 2003 | 7.383 | 7.491 | 7.338 | 7.491 | 35,874 | +0.06(+0.85%) |
Sep 08, 2003 | 7.248 | 7.563 | 7.248 | 7.428 | 50,646 | +0.14(+1.85%) |
Sep 05, 2003 | 7.527 | 7.527 | 7.167 | 7.293 | 54,089 | -0.23(-3.11%) |
Sep 04, 2003 | 7.518 | 7.563 | 7.428 | 7.527 | 25,323 | +0.05(+0.72%) |
Sep 03, 2003 | 7.473 | 7.563 | 7.383 | 7.473 | 45,204 | +0.14(+1.97%) |