Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.423 | 9.618 | 9.409 | 9.596 | 131,991 | +0.17(+1.84%) |
Nov 26, 2003 | 9.334 | 9.458 | 9.205 | 9.423 | 265,124 | +0.04(+0.38%) |
Nov 25, 2003 | 9.338 | 9.414 | 9.245 | 9.387 | 399,581 | +0.15(+1.64%) |
Nov 24, 2003 | 9.178 | 9.378 | 9.178 | 9.236 | 412,613 | +0.08(+0.87%) |
Nov 21, 2003 | 9.116 | 9.214 | 8.992 | 9.156 | 1,512,535 | +0.04(+0.44%) |
Nov 20, 2003 | 9.076 | 9.120 | 8.898 | 9.116 | 891,769 | +0.08(+0.84%) |
Nov 19, 2003 | 9.000 | 9.276 | 8.880 | 9.040 | 613,458 | +0.20(+2.21%) |
Nov 18, 2003 | 8.245 | 9.076 | 8.245 | 8.845 | 6,119,298 | +0.79(+9.82%) |
Nov 17, 2003 | 8.498 | 8.498 | 8.000 | 8.054 | 712,813 | -0.45(-5.33%) |
Nov 14, 2003 | 8.512 | 8.729 | 8.472 | 8.507 | 307,660 | +0.06(+0.68%) |
Nov 13, 2003 | 8.440 | 8.476 | 8.334 | 8.449 | 177,563 | -0.02(-0.21%) |
Nov 12, 2003 | 8.334 | 8.565 | 8.334 | 8.467 | 196,408 | +0.04(+0.53%) |
Nov 11, 2003 | 8.605 | 8.605 | 8.325 | 8.423 | 292,982 | -0.23(-2.62%) |
Nov 10, 2003 | 8.783 | 8.783 | 8.609 | 8.649 | 44,772 | -0.08(-0.97%) |
Nov 07, 2003 | 8.760 | 8.845 | 8.667 | 8.734 | 133,449 | -0.00(-0.05%) |
Nov 06, 2003 | 8.569 | 8.778 | 8.218 | 8.738 | 244,841 | +0.13(+1.55%) |
Nov 05, 2003 | 8.658 | 8.663 | 8.578 | 8.605 | 106,896 | -0.07(-0.77%) |
Nov 04, 2003 | 8.556 | 8.769 | 8.556 | 8.672 | 218,004 | +0.05(+0.57%) |
Nov 03, 2003 | 8.320 | 8.623 | 8.205 | 8.623 | 580,475 | +0.33(+3.97%) |
Oct 31, 2003 | 8.223 | 8.369 | 8.183 | 8.294 | 529,717 | +0.07(+0.86%) |
Oct 30, 2003 | 7.845 | 8.267 | 8.000 | 8.223 | 463,195 | +0.38(+4.82%) |
Oct 29, 2003 | 7.778 | 7.845 | 7.671 | 7.845 | 95,008 | +0.07(+0.86%) |
Oct 28, 2003 | 7.645 | 7.778 | 7.614 | 7.778 | 112,309 | +0.09(+1.21%) |
Oct 27, 2003 | 7.556 | 7.689 | 7.556 | 7.685 | 248,837 | +0.16(+2.18%) |
Oct 24, 2003 | 7.618 | 7.649 | 7.520 | 7.521 | 207,214 | -0.16(-2.08%) |
Oct 23, 2003 | 7.489 | 7.734 | 7.418 | 7.680 | 167,616 | +0.13(+1.71%) |
Oct 22, 2003 | 7.574 | 7.574 | 7.480 | 7.551 | 111,594 | -0.01(-0.12%) |
Oct 21, 2003 | 7.520 | 7.596 | 7.458 | 7.560 | 266,768 | +0.03(+0.41%) |
Oct 20, 2003 | 7.303 | 7.534 | 7.303 | 7.529 | 93,489 | +0.24(+3.29%) |
Oct 17, 2003 | 7.351 | 7.378 | 7.267 | 7.289 | 61,496 | +0.02(+0.31%) |
Oct 16, 2003 | 7.280 | 7.334 | 7.165 | 7.267 | 67,501 | -0.01(-0.18%) |
Oct 15, 2003 | 7.334 | 7.414 | 7.280 | 7.280 | 72,365 | -0.05(-0.73%) |
Oct 14, 2003 | 7.156 | 7.334 | 7.138 | 7.334 | 61,437 | +0.18(+2.55%) |
Oct 13, 2003 | 6.756 | 7.151 | 6.734 | 7.151 | 89,147 | +0.41(+6.13%) |
Oct 10, 2003 | 6.685 | 6.747 | 6.623 | 6.738 | 147,437 | +0.05(+0.73%) |
Oct 09, 2003 | 7.076 | 7.169 | 6.494 | 6.689 | 156,997 | -0.39(-5.52%) |
Oct 08, 2003 | 7.356 | 7.378 | 7.080 | 7.080 | 83,387 | -0.25(-3.40%) |
Oct 07, 2003 | 7.139 | 7.334 | 7.111 | 7.329 | 38,725 | +0.10(+1.35%) |
Oct 06, 2003 | 7.227 | 7.258 | 7.045 | 7.231 | 76,169 | +0.19(+2.65%) |
Oct 03, 2003 | 6.889 | 7.156 | 6.889 | 7.045 | 440,617 | +0.18(+2.59%) |
Oct 02, 2003 | 6.991 | 7.018 | 6.867 | 6.867 | 23,254 | -0.10(-1.47%) |
Oct 01, 2003 | 6.791 | 6.978 | 6.716 | 6.969 | 151,466 | +0.18(+2.62%) |
Sep 30, 2003 | 6.956 | 6.956 | 6.778 | 6.791 | 85,812 | -0.14(-1.99%) |
Sep 29, 2003 | 6.867 | 6.956 | 6.685 | 6.929 | 1,590,230 | +0.11(+1.56%) |
Sep 26, 2003 | 6.880 | 6.943 | 6.818 | 6.823 | 63,219 | -0.00(-0.07%) |
Sep 25, 2003 | 6.898 | 7.031 | 6.800 | 6.827 | 116,485 | -0.11(-1.60%) |
Sep 24, 2003 | 6.938 | 6.916 | 6.889 | 6.938 | 48,550 | +0.00(+0.00%) |
Sep 23, 2003 | 6.747 | 6.987 | 6.716 | 6.938 | 94,720 | +0.17(+2.56%) |
Sep 22, 2003 | 6.947 | 6.978 | 6.676 | 6.765 | 267,655 | -0.28(-3.97%) |
Sep 19, 2003 | 7.000 | 7.067 | 6.863 | 7.045 | 338,389 | +0.11(+1.54%) |
Sep 18, 2003 | 6.685 | 7.000 | 6.667 | 6.938 | 911,646 | +0.27(+4.07%) |
Sep 17, 2003 | 6.716 | 6.849 | 6.640 | 6.667 | 131,829 | -0.10(-1.45%) |
Sep 16, 2003 | 6.676 | 6.885 | 6.583 | 6.765 | 211,907 | +0.05(+0.73%) |
Sep 15, 2003 | 6.871 | 6.916 | 6.716 | 6.716 | 46,797 | -0.16(-2.26%) |
Sep 12, 2003 | 6.871 | 6.978 | 6.858 | 6.871 | 161,766 | -0.10(-1.40%) |
Sep 11, 2003 | 6.831 | 6.978 | 6.831 | 6.969 | 41,397 | +0.19(+2.75%) |
Sep 10, 2003 | 6.880 | 7.058 | 6.760 | 6.783 | 166,941 | -0.13(-1.86%) |
Sep 09, 2003 | 7.285 | 7.285 | 6.898 | 6.911 | 302,384 | -0.36(-4.89%) |
Sep 08, 2003 | 7.356 | 7.556 | 7.249 | 7.267 | 95,395 | -0.18(-2.45%) |
Sep 05, 2003 | 7.556 | 7.556 | 7.276 | 7.449 | 116,647 | -0.10(-1.35%) |
Sep 04, 2003 | 7.649 | 7.800 | 7.494 | 7.551 | 133,868 | -0.13(-1.68%) |
Sep 03, 2003 | 7.547 | 7.858 | 7.529 | 7.680 | 447,952 | +0.12(+1.65%) |