Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.370 | 8.475 | 8.370 | 8.405 | 40,798 | +0.14(+1.69%) |
Nov 26, 2003 | 8.230 | 8.300 | 8.230 | 8.265 | 28,933 | +0.07(+0.85%) |
Nov 25, 2003 | 8.230 | 8.230 | 8.174 | 8.195 | 39,904 | -0.01(-0.09%) |
Nov 24, 2003 | 8.132 | 8.230 | 8.118 | 8.202 | 5,996 | +0.08(+1.04%) |
Nov 21, 2003 | 7.921 | 8.118 | 7.886 | 8.118 | 21,538 | -0.13(-1.61%) |
Nov 20, 2003 | 8.244 | 8.272 | 8.153 | 8.251 | 7,752 | -0.04(-0.42%) |
Nov 19, 2003 | 8.279 | 8.363 | 8.230 | 8.286 | 16,543 | +0.02(+0.25%) |
Nov 18, 2003 | 8.237 | 8.349 | 8.237 | 8.265 | 4,868 | +0.08(+0.94%) |
Nov 17, 2003 | 8.335 | 8.370 | 8.167 | 8.188 | 18,089 | -0.18(-2.18%) |
Nov 14, 2003 | 8.363 | 8.545 | 8.335 | 8.370 | 18,918 | +0.01(+0.08%) |
Nov 13, 2003 | 8.272 | 8.496 | 8.230 | 8.363 | 49,549 | +0.24(+2.93%) |
Nov 12, 2003 | 8.047 | 8.188 | 7.921 | 8.125 | 76,957 | +0.20(+2.56%) |
Nov 11, 2003 | 7.984 | 8.054 | 7.375 | 7.921 | 81,026 | -0.22(-2.75%) |
Nov 10, 2003 | 8.300 | 8.314 | 8.104 | 8.146 | 26,271 | -0.26(-3.08%) |
Nov 07, 2003 | 8.461 | 8.496 | 8.202 | 8.405 | 110,923 | -0.13(-1.48%) |
Nov 06, 2003 | 8.251 | 8.545 | 8.125 | 8.531 | 173,439 | +0.36(+4.37%) |
Nov 05, 2003 | 7.928 | 8.237 | 7.928 | 8.174 | 298,819 | +0.27(+3.37%) |
Nov 04, 2003 | 7.949 | 7.949 | 7.865 | 7.907 | 504,633 | -0.07(-0.88%) |
Nov 03, 2003 | 8.118 | 8.167 | 8.012 | 7.977 | 53,912 | -0.25(-2.98%) |
Oct 31, 2003 | 8.265 | 8.300 | 8.160 | 8.223 | 270,992 | +0.03(+0.34%) |
Oct 30, 2003 | 8.188 | 8.195 | 8.174 | 8.195 | 36,693 | +0.01(+0.09%) |
Oct 29, 2003 | 8.293 | 8.307 | 8.160 | 8.188 | 17,276 | -0.15(-1.76%) |
Oct 28, 2003 | 8.426 | 8.440 | 8.293 | 8.335 | 49,972 | +0.07(+0.85%) |
Oct 27, 2003 | 8.293 | 8.405 | 8.244 | 8.265 | 10,851 | -0.03(-0.34%) |
Oct 24, 2003 | 8.349 | 8.356 | 8.265 | 8.293 | 30,268 | +0.05(+0.59%) |
Oct 23, 2003 | 8.181 | 8.412 | 8.125 | 8.244 | 77,099 | -0.04(-0.51%) |
Oct 22, 2003 | 8.258 | 8.314 | 8.167 | 8.286 | 34,552 | -0.01(-0.08%) |
Oct 21, 2003 | 8.195 | 8.292 | 8.167 | 8.292 | 20,274 | -0.00(-0.01%) |
Oct 20, 2003 | 8.370 | 8.370 | 8.188 | 8.293 | 53,256 | -0.15(-1.74%) |
Oct 17, 2003 | 8.489 | 8.559 | 8.300 | 8.440 | 128,071 | -0.11(-1.23%) |
Oct 16, 2003 | 8.544 | 8.629 | 8.545 | 8.545 | 100,158 | +0.00(+0.01%) |
Oct 15, 2003 | 8.335 | 8.629 | 8.279 | 8.544 | 334,670 | +0.38(+4.71%) |
Oct 14, 2003 | 8.209 | 8.405 | 8.139 | 8.160 | 479,947 | +0.18(+2.28%) |
Oct 13, 2003 | 7.956 | 8.104 | 7.809 | 7.977 | 28,555 | +0.13(+1.70%) |
Oct 10, 2003 | 7.739 | 7.984 | 7.697 | 7.844 | 10,875 | +0.31(+4.09%) |
Oct 09, 2003 | 7.697 | 7.697 | 7.529 | 7.536 | 22,844 | -0.10(-1.28%) |
Oct 08, 2003 | 7.697 | 7.760 | 7.529 | 7.634 | 21,559 | +0.04(+0.46%) |
Oct 07, 2003 | 7.417 | 7.704 | 7.417 | 7.599 | 56,040 | -0.07(-0.91%) |
Oct 06, 2003 | 7.984 | 7.984 | 7.571 | 7.669 | 8,709 | -0.28(-3.52%) |
Oct 03, 2003 | 8.040 | 8.160 | 7.732 | 7.949 | 167,763 | -0.04(-0.44%) |
Oct 02, 2003 | 7.977 | 8.026 | 7.641 | 7.984 | 29,427 | +0.00(+0.00%) |
Oct 01, 2003 | 8.026 | 8.054 | 7.984 | 7.984 | 15,332 | -0.06(-0.78%) |
Sep 30, 2003 | 8.125 | 8.125 | 8.019 | 8.047 | 18,014 | -0.18(-2.21%) |
Sep 29, 2003 | 8.230 | 8.335 | 8.125 | 8.230 | 2,998 | +0.07(+0.86%) |
Sep 26, 2003 | 8.061 | 8.265 | 8.054 | 8.160 | 148,717 | +0.10(+1.22%) |
Sep 25, 2003 | 8.405 | 8.405 | 8.061 | 8.061 | 32,124 | -0.20(-2.46%) |
Sep 24, 2003 | 8.349 | 8.363 | 8.265 | 8.265 | 49,686 | -0.10(-1.17%) |
Sep 23, 2003 | 8.475 | 8.503 | 8.279 | 8.363 | 48,443 | +0.06(+0.76%) |
Sep 22, 2003 | 8.258 | 8.398 | 8.111 | 8.300 | 89,521 | -0.01(-0.17%) |
Sep 19, 2003 | 8.342 | 8.370 | 8.181 | 8.314 | 144,919 | -0.09(-1.08%) |
Sep 18, 2003 | 8.223 | 8.405 | 8.223 | 8.405 | 54,541 | +0.03(+0.33%) |
Sep 17, 2003 | 8.370 | 8.496 | 8.265 | 8.377 | 61,394 | +0.13(+1.53%) |
Sep 16, 2003 | 8.265 | 8.272 | 8.188 | 8.251 | 49,686 | +0.04(+0.51%) |
Sep 15, 2003 | 8.118 | 8.321 | 8.075 | 8.209 | 84,381 | +0.13(+1.56%) |
Sep 12, 2003 | 7.907 | 8.125 | 7.844 | 8.082 | 65,963 | +0.14(+1.76%) |
Sep 11, 2003 | 7.949 | 7.984 | 7.844 | 7.942 | 8,423 | +0.13(+1.70%) |
Sep 10, 2003 | 7.879 | 7.949 | 7.809 | 7.809 | 32,124 | -0.20(-2.54%) |
Sep 09, 2003 | 8.075 | 8.075 | 7.956 | 8.012 | 161,624 | -0.02(-0.26%) |
Sep 08, 2003 | 8.230 | 8.264 | 8.033 | 8.033 | 506,004 | -0.19(-2.30%) |
Sep 05, 2003 | 8.075 | 8.251 | 7.998 | 8.223 | 470,452 | +0.14(+1.73%) |
Sep 04, 2003 | 8.139 | 8.195 | 8.061 | 8.082 | 673,482 | -0.10(-1.21%) |
Sep 03, 2003 | 8.138 | 8.230 | 8.026 | 8.181 | 199,032 | -0.05(-0.59%) |