Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.277 | 8.302 | 8.223 | 8.281 | 1,802,110 | +0.00(+0.04%) |
Nov 26, 2003 | 8.251 | 8.307 | 8.180 | 8.277 | 6,887,739 | +0.05(+0.58%) |
Nov 25, 2003 | 8.173 | 8.348 | 8.173 | 8.230 | 7,689,779 | +0.06(+0.73%) |
Nov 24, 2003 | 8.164 | 8.196 | 8.110 | 8.170 | 6,278,347 | +0.01(+0.06%) |
Nov 21, 2003 | 8.200 | 8.194 | 8.120 | 8.164 | 5,556,483 | -0.04(-0.43%) |
Nov 20, 2003 | 8.177 | 8.293 | 8.177 | 8.200 | 7,188,893 | -0.01(-0.15%) |
Nov 19, 2003 | 8.127 | 8.228 | 8.127 | 8.212 | 6,700,190 | +0.07(+0.89%) |
Nov 18, 2003 | 8.283 | 8.288 | 8.133 | 8.140 | 7,085,203 | -0.15(-1.81%) |
Nov 17, 2003 | 8.237 | 8.401 | 8.178 | 8.290 | 5,617,677 | -0.11(-1.32%) |
Nov 14, 2003 | 8.404 | 8.508 | 8.364 | 8.401 | 8,454,422 | -0.00(-0.04%) |
Nov 13, 2003 | 8.240 | 8.427 | 8.240 | 8.404 | 8,712,797 | +0.16(+1.99%) |
Nov 12, 2003 | 8.171 | 8.270 | 8.023 | 8.240 | 4,339,683 | +0.07(+0.86%) |
Nov 11, 2003 | 8.138 | 8.184 | 8.129 | 8.170 | 4,893,830 | +0.03(+0.41%) |
Nov 10, 2003 | 8.228 | 8.228 | 8.118 | 8.136 | 6,449,464 | -0.09(-1.12%) |
Nov 07, 2003 | 8.231 | 8.288 | 8.198 | 8.228 | 5,886,535 | -0.00(-0.04%) |
Nov 06, 2003 | 8.233 | 8.277 | 8.000 | 8.231 | 5,806,076 | -0.01(-0.13%) |
Nov 05, 2003 | 8.050 | 8.284 | 8.163 | 8.242 | 7,523,478 | +0.03(+0.41%) |
Nov 04, 2003 | 8.050 | 8.260 | 8.050 | 8.208 | 6,892,014 | +0.07(+0.82%) |
Nov 03, 2003 | 8.290 | 8.313 | 8.122 | 8.141 | 8,062,043 | -0.15(-1.79%) |
Oct 31, 2003 | 8.164 | 8.304 | 8.120 | 8.290 | 10,639,846 | +0.18(+2.24%) |
Oct 30, 2003 | 8.215 | 8.223 | 8.039 | 8.108 | 11,731,141 | -0.10(-1.20%) |
Oct 29, 2003 | 8.300 | 8.436 | 8.178 | 8.207 | 11,208,441 | -0.13(-1.59%) |
Oct 28, 2003 | 8.300 | 8.313 | 8.254 | 8.339 | 10,306,394 | +0.04(+0.47%) |
Oct 27, 2003 | 8.316 | 8.427 | 8.274 | 8.300 | 8,247,892 | -0.01(-0.17%) |
Oct 24, 2003 | 8.388 | 8.422 | 8.275 | 8.314 | 9,610,028 | -0.16(-1.85%) |
Oct 23, 2003 | 8.464 | 8.473 | 8.330 | 8.471 | 13,923,081 | +0.01(+0.10%) |
Oct 22, 2003 | 8.657 | 8.701 | 8.429 | 8.463 | 27,547,840 | -0.60(-6.64%) |
Oct 21, 2003 | 8.816 | 9.100 | 8.798 | 9.064 | 14,114,879 | +0.27(+3.05%) |
Oct 20, 2003 | 8.745 | 8.823 | 8.666 | 8.796 | 6,210,920 | +0.06(+0.69%) |
Oct 17, 2003 | 8.833 | 8.863 | 8.694 | 8.736 | 7,215,524 | -0.09(-1.00%) |
Oct 16, 2003 | 8.648 | 8.890 | 8.646 | 8.824 | 7,511,862 | +0.13(+1.50%) |
Oct 15, 2003 | 8.808 | 8.808 | 8.648 | 8.694 | 10,346,907 | -0.16(-1.79%) |
Oct 14, 2003 | 8.921 | 8.921 | 8.794 | 8.853 | 5,541,751 | -0.05(-0.61%) |
Oct 13, 2003 | 8.964 | 9.001 | 8.868 | 8.907 | 4,805,155 | -0.06(-0.63%) |
Oct 10, 2003 | 8.860 | 9.027 | 8.860 | 8.964 | 8,728,662 | +0.08(+0.93%) |
Oct 09, 2003 | 8.913 | 8.913 | 8.826 | 8.881 | 8,249,592 | -0.03(-0.36%) |
Oct 08, 2003 | 8.883 | 8.997 | 8.881 | 8.913 | 6,779,233 | +0.01(+0.06%) |
Oct 07, 2003 | 8.888 | 8.944 | 8.782 | 8.907 | 5,754,514 | +0.02(+0.22%) |
Oct 06, 2003 | 8.842 | 8.944 | 8.789 | 8.888 | 5,169,770 | +0.05(+0.56%) |
Oct 03, 2003 | 8.824 | 8.941 | 8.648 | 8.838 | 7,209,575 | +0.07(+0.83%) |
Oct 02, 2003 | 8.678 | 8.784 | 8.667 | 8.766 | 5,802,676 | +0.03(+0.38%) |
Oct 01, 2003 | 8.613 | 8.757 | 8.542 | 8.733 | 10,429,633 | +0.19(+2.23%) |
Sep 30, 2003 | 8.680 | 8.711 | 8.491 | 8.542 | 10,726,254 | -0.14(-1.59%) |
Sep 29, 2003 | 8.598 | 8.704 | 8.577 | 8.680 | 6,312,061 | +0.08(+0.94%) |
Sep 26, 2003 | 8.717 | 8.648 | 8.537 | 8.598 | 7,966,569 | -0.12(-1.36%) |
Sep 25, 2003 | 8.983 | 8.985 | 8.701 | 8.717 | 10,792,548 | -0.27(-3.02%) |
Sep 24, 2003 | 8.948 | 9.133 | 8.936 | 8.989 | 15,307,881 | +0.04(+0.45%) |
Sep 23, 2003 | 9.013 | 9.041 | 8.928 | 8.948 | 9,631,559 | -0.07(-0.72%) |
Sep 22, 2003 | 9.089 | 9.195 | 8.943 | 9.013 | 17,115,092 | +0.01(+0.16%) |
Sep 19, 2003 | 8.692 | 9.017 | 8.519 | 8.999 | 19,190,308 | +0.31(+3.53%) |
Sep 18, 2003 | 8.514 | 8.674 | 8.470 | 8.692 | 9,061,831 | +0.18(+2.07%) |
Sep 17, 2003 | 8.542 | 8.627 | 8.454 | 8.516 | 6,864,224 | -0.03(-0.31%) |
Sep 16, 2003 | 8.489 | 8.558 | 8.433 | 8.542 | 6,243,217 | +0.05(+0.62%) |
Sep 15, 2003 | 8.531 | 8.634 | 8.480 | 8.489 | 4,937,743 | -0.04(-0.48%) |
Sep 12, 2003 | 8.489 | 8.531 | 8.434 | 8.530 | 4,983,355 | +0.04(+0.48%) |
Sep 11, 2003 | 8.516 | 8.591 | 8.427 | 8.489 | 7,704,794 | -0.01(-0.06%) |
Sep 10, 2003 | 8.641 | 8.660 | 8.447 | 8.494 | 7,742,474 | -0.15(-1.70%) |
Sep 09, 2003 | 8.734 | 8.734 | 8.560 | 8.641 | 7,526,594 | -0.09(-1.07%) |
Sep 08, 2003 | 8.568 | 8.787 | 8.560 | 8.734 | 8,421,842 | +0.18(+2.15%) |
Sep 05, 2003 | 8.431 | 8.602 | 8.413 | 8.551 | 9,087,328 | +0.12(+1.42%) |
Sep 04, 2003 | 8.618 | 8.618 | 8.401 | 8.431 | 11,282,951 | -0.19(-2.17%) |
Sep 03, 2003 | 8.720 | 8.734 | 8.563 | 8.618 | 6,737,587 | -0.08(-0.97%) |