Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.675 | 8.675 | 8.576 | 8.584 | 8,919 | -0.03(-0.35%) |
Nov 26, 2003 | 8.843 | 8.874 | 8.614 | 8.614 | 46,960 | -0.15(-1.74%) |
Nov 25, 2003 | 8.348 | 9.171 | 8.767 | 8.767 | 169,872 | +0.42(+5.02%) |
Nov 24, 2003 | 7.844 | 8.370 | 7.776 | 8.348 | 54,569 | +0.50(+6.41%) |
Nov 21, 2003 | 7.692 | 7.844 | 7.715 | 7.844 | 17,971 | +0.16(+2.08%) |
Nov 20, 2003 | 7.898 | 7.898 | 7.608 | 7.684 | 20,988 | -0.22(-2.80%) |
Nov 19, 2003 | 8.005 | 8.005 | 7.799 | 7.905 | 25,448 | -0.11(-1.43%) |
Nov 18, 2003 | 8.119 | 8.157 | 8.020 | 8.020 | 15,478 | -0.14(-1.68%) |
Nov 17, 2003 | 8.165 | 8.165 | 8.127 | 8.157 | 38,303 | +0.00(+0.00%) |
Nov 14, 2003 | 8.256 | 8.256 | 8.195 | 8.157 | 17,839 | -0.10(-1.20%) |
Nov 13, 2003 | 8.271 | 8.302 | 8.180 | 8.256 | 26,235 | +0.06(+0.74%) |
Nov 12, 2003 | 8.073 | 8.233 | 8.073 | 8.195 | 17,446 | +0.10(+1.22%) |
Nov 11, 2003 | 8.188 | 8.188 | 8.081 | 8.096 | 19,020 | -0.08(-1.03%) |
Nov 10, 2003 | 8.081 | 8.188 | 8.081 | 8.180 | 19,020 | +0.14(+1.71%) |
Nov 07, 2003 | 8.248 | 8.264 | 8.043 | 8.043 | 20,463 | -0.24(-2.94%) |
Nov 06, 2003 | 8.393 | 8.401 | 8.248 | 8.287 | 15,478 | -0.12(-1.45%) |
Nov 05, 2003 | 8.492 | 8.576 | 8.401 | 8.409 | 45,649 | -0.01(-0.09%) |
Nov 04, 2003 | 8.576 | 8.576 | 8.416 | 8.416 | 30,170 | -0.14(-1.60%) |
Nov 03, 2003 | 8.172 | 8.614 | 8.172 | 8.553 | 131,809 | +0.38(+4.66%) |
Oct 31, 2003 | 7.974 | 8.172 | 7.974 | 8.172 | 28,071 | +0.30(+3.88%) |
Oct 30, 2003 | 7.875 | 7.905 | 7.837 | 7.867 | 113,204 | -0.03(-0.39%) |
Oct 29, 2003 | 7.921 | 7.928 | 7.852 | 7.898 | 25,185 | -0.03(-0.38%) |
Oct 28, 2003 | 8.012 | 8.020 | 7.928 | 7.928 | 32,138 | -0.21(-2.53%) |
Oct 27, 2003 | 8.073 | 8.134 | 7.928 | 8.134 | 32,269 | +0.05(+0.66%) |
Oct 24, 2003 | 8.195 | 8.195 | 8.081 | 8.081 | 45,780 | +0.18(+2.32%) |
Oct 23, 2003 | 8.027 | 8.066 | 7.814 | 7.898 | 46,960 | -0.14(-1.80%) |
Oct 22, 2003 | 8.119 | 8.134 | 8.027 | 8.043 | 17,839 | -0.07(-0.85%) |
Oct 21, 2003 | 8.226 | 8.226 | 8.111 | 8.111 | 66,243 | -0.20(-2.39%) |
Oct 20, 2003 | 8.309 | 8.309 | 8.241 | 8.309 | 41,713 | +0.04(+0.46%) |
Oct 17, 2003 | 8.279 | 8.309 | 8.081 | 8.271 | 72,146 | -0.01(-0.09%) |
Oct 16, 2003 | 7.890 | 8.294 | 7.890 | 8.279 | 208,044 | +1.00(+13.72%) |
Oct 15, 2003 | 7.174 | 7.280 | 7.174 | 7.280 | 16,921 | +0.08(+1.17%) |
Oct 14, 2003 | 6.930 | 7.196 | 6.975 | 7.196 | 35,286 | +0.29(+4.19%) |
Oct 13, 2003 | 6.785 | 6.930 | 6.785 | 6.907 | 31,088 | +0.02(+0.33%) |
Oct 10, 2003 | 7.074 | 7.074 | 6.884 | 6.884 | 30,695 | -0.13(-1.85%) |
Oct 09, 2003 | 7.128 | 7.143 | 7.013 | 7.013 | 17,708 | -0.18(-2.54%) |
Oct 08, 2003 | 7.219 | 7.219 | 7.174 | 7.196 | 21,250 | +0.04(+0.53%) |
Oct 07, 2003 | 7.166 | 7.181 | 7.128 | 7.158 | 83,296 | +0.03(+0.43%) |
Oct 06, 2003 | 7.090 | 7.120 | 7.090 | 7.128 | 67,030 | +0.07(+0.97%) |
Oct 03, 2003 | 6.968 | 7.059 | 6.968 | 7.059 | 17,708 | +0.08(+1.20%) |
Oct 02, 2003 | 6.937 | 6.960 | 6.876 | 6.975 | 43,943 | +0.11(+1.67%) |
Oct 01, 2003 | 6.747 | 6.861 | 6.556 | 6.861 | 280,191 | -0.15(-2.17%) |
Sep 30, 2003 | 6.899 | 7.021 | 6.861 | 7.013 | 53,519 | +0.08(+1.10%) |
Sep 29, 2003 | 6.983 | 7.013 | 6.922 | 6.937 | 65,587 | -0.09(-1.30%) |
Sep 26, 2003 | 5.260 | 5.260 | 5.260 | 7.029 | 27,678 | -0.29(-3.96%) |
Sep 25, 2003 | 7.753 | 7.753 | 7.265 | 7.318 | 52,076 | -0.43(-5.51%) |
Sep 24, 2003 | 7.623 | 7.814 | 7.623 | 7.745 | 66,899 | +0.12(+1.60%) |
Sep 23, 2003 | 7.585 | 7.669 | 7.494 | 7.623 | 247,266 | +0.14(+1.83%) |
Sep 22, 2003 | 7.471 | 7.479 | 7.395 | 7.486 | 58,635 | -0.03(-0.41%) |
Sep 19, 2003 | 7.242 | 7.532 | 7.242 | 7.517 | 53,388 | +0.34(+4.78%) |
Sep 18, 2003 | 7.082 | 7.189 | 7.082 | 7.174 | 42,894 | +0.10(+1.40%) |
Sep 17, 2003 | 7.029 | 7.074 | 7.029 | 7.074 | 43,943 | +0.00(+0.00%) |
Sep 16, 2003 | 7.029 | 7.082 | 7.006 | 7.074 | 117,008 | +0.05(+0.65%) |
Sep 15, 2003 | 7.166 | 7.166 | 6.968 | 7.029 | 41,713 | -0.14(-1.91%) |
Sep 12, 2003 | 7.120 | 7.166 | 7.044 | 7.166 | 48,272 | +0.05(+0.64%) |
Sep 11, 2003 | 7.212 | 7.212 | 7.052 | 7.120 | 26,235 | -0.09(-1.27%) |
Sep 10, 2003 | 7.616 | 7.616 | 7.052 | 7.212 | 103,366 | -0.45(-5.87%) |
Sep 09, 2003 | 7.318 | 7.661 | 7.280 | 7.661 | 163,969 | +0.37(+5.13%) |
Sep 08, 2003 | 7.013 | 7.349 | 7.013 | 7.288 | 196,894 | +0.21(+3.02%) |
Sep 05, 2003 | 6.670 | 7.395 | 6.670 | 7.074 | 346,697 | +0.40(+6.06%) |
Sep 04, 2003 | 6.327 | 6.670 | 6.251 | 6.670 | 63,620 | +0.31(+4.92%) |
Sep 03, 2003 | 6.442 | 6.442 | 6.213 | 6.358 | 55,093 | -0.16(-2.46%) |