Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.837 | 8.837 | 8.754 | 8.754 | 28,834 | -0.08(-0.94%) |
Nov 26, 2003 | 8.721 | 8.880 | 8.721 | 8.837 | 49,074 | +0.16(+1.87%) |
Nov 25, 2003 | 8.696 | 8.981 | 8.681 | 8.674 | 120,607 | -0.16(-1.80%) |
Nov 24, 2003 | 8.833 | 9.089 | 8.782 | 8.833 | 99,258 | +0.03(+0.37%) |
Nov 21, 2003 | 8.728 | 8.851 | 8.728 | 8.800 | 41,311 | +0.07(+0.83%) |
Nov 20, 2003 | 8.746 | 8.819 | 8.718 | 8.728 | 80,682 | -0.05(-0.58%) |
Nov 19, 2003 | 8.656 | 8.800 | 8.671 | 8.779 | 69,869 | +0.12(+1.42%) |
Nov 18, 2003 | 8.707 | 8.746 | 8.656 | 8.656 | 93,713 | -0.02(-0.21%) |
Nov 17, 2003 | 8.656 | 8.743 | 8.653 | 8.674 | 131,697 | -0.19(-2.16%) |
Nov 14, 2003 | 9.089 | 9.089 | 8.858 | 8.865 | 80,959 | -0.30(-3.23%) |
Nov 13, 2003 | 9.150 | 9.208 | 9.111 | 9.161 | 49,074 | +0.04(+0.40%) |
Nov 12, 2003 | 9.042 | 9.139 | 9.013 | 9.125 | 63,769 | +0.17(+1.89%) |
Nov 11, 2003 | 8.952 | 9.100 | 8.930 | 8.956 | 50,183 | +0.02(+0.20%) |
Nov 10, 2003 | 9.089 | 9.125 | 8.938 | 8.938 | 60,719 | -0.14(-1.51%) |
Nov 07, 2003 | 9.125 | 9.197 | 8.999 | 9.075 | 77,632 | -0.02(-0.24%) |
Nov 06, 2003 | 9.035 | 9.096 | 8.970 | 9.096 | 51,847 | +0.04(+0.40%) |
Nov 05, 2003 | 9.017 | 9.071 | 8.927 | 9.060 | 51,569 | +0.01(+0.12%) |
Nov 04, 2003 | 9.053 | 9.053 | 8.999 | 9.049 | 48,797 | +0.16(+1.78%) |
Nov 03, 2003 | 8.837 | 8.891 | 8.768 | 8.891 | 80,682 | +0.05(+0.61%) |
Oct 31, 2003 | 9.017 | 9.017 | 8.837 | 8.837 | 68,205 | -0.34(-3.73%) |
Oct 30, 2003 | 9.042 | 9.179 | 9.024 | 9.179 | 36,320 | +0.05(+0.59%) |
Oct 29, 2003 | 9.017 | 9.161 | 9.017 | 9.125 | 59,055 | +0.07(+0.80%) |
Oct 28, 2003 | 8.757 | 9.053 | 8.757 | 9.053 | 79,573 | +0.30(+3.42%) |
Oct 27, 2003 | 8.746 | 8.768 | 8.656 | 8.754 | 50,460 | +0.01(+0.08%) |
Oct 24, 2003 | 8.728 | 8.797 | 8.638 | 8.746 | 66,541 | +0.02(+0.21%) |
Oct 23, 2003 | 8.620 | 8.746 | 8.580 | 8.728 | 60,164 | +0.07(+0.83%) |
Oct 22, 2003 | 8.837 | 8.837 | 8.656 | 8.656 | 76,523 | -0.21(-2.36%) |
Oct 21, 2003 | 8.808 | 8.941 | 8.808 | 8.865 | 36,043 | +0.06(+0.70%) |
Oct 20, 2003 | 8.909 | 8.909 | 8.819 | 8.804 | 41,311 | -0.14(-1.53%) |
Oct 17, 2003 | 9.161 | 9.215 | 8.909 | 8.941 | 91,217 | -0.15(-1.67%) |
Oct 16, 2003 | 9.035 | 9.215 | 9.035 | 9.093 | 50,460 | +0.04(+0.44%) |
Oct 15, 2003 | 9.251 | 9.251 | 9.053 | 9.053 | 36,875 | -0.16(-1.76%) |
Oct 14, 2003 | 9.042 | 9.287 | 9.039 | 9.215 | 65,155 | +0.17(+1.91%) |
Oct 13, 2003 | 8.855 | 9.017 | 8.855 | 9.042 | 53,788 | +0.15(+1.70%) |
Oct 10, 2003 | 8.959 | 8.959 | 8.782 | 8.891 | 58,778 | -0.09(-1.00%) |
Oct 09, 2003 | 9.053 | 9.197 | 8.952 | 8.981 | 69,869 | +0.04(+0.40%) |
Oct 08, 2003 | 9.035 | 9.042 | 8.945 | 8.945 | 44,361 | -0.07(-0.80%) |
Oct 07, 2003 | 8.826 | 9.028 | 8.826 | 9.017 | 93,713 | +0.22(+2.50%) |
Oct 06, 2003 | 8.873 | 8.956 | 8.750 | 8.797 | 79,018 | -0.11(-1.26%) |
Oct 03, 2003 | 8.710 | 8.948 | 8.710 | 8.909 | 65,432 | +0.22(+2.49%) |
Oct 02, 2003 | 8.858 | 8.858 | 8.591 | 8.692 | 91,772 | -0.27(-2.98%) |
Oct 01, 2003 | 8.606 | 8.959 | 8.606 | 8.959 | 88,445 | +0.46(+5.39%) |
Sep 30, 2003 | 8.440 | 8.548 | 8.306 | 8.501 | 64,601 | +0.03(+0.30%) |
Sep 29, 2003 | 8.440 | 8.447 | 8.299 | 8.476 | 116,448 | +0.05(+0.56%) |
Sep 26, 2003 | 8.479 | 8.494 | 8.393 | 8.429 | 259,790 | -0.06(-0.68%) |
Sep 25, 2003 | 8.573 | 8.620 | 8.487 | 8.487 | 82,622 | -0.08(-0.93%) |
Sep 24, 2003 | 8.782 | 8.819 | 8.620 | 8.566 | 62,383 | -0.23(-2.66%) |
Sep 23, 2003 | 8.620 | 8.800 | 8.620 | 8.800 | 68,205 | +0.13(+1.46%) |
Sep 22, 2003 | 8.678 | 8.718 | 8.620 | 8.674 | 87,613 | -0.03(-0.33%) |
Sep 19, 2003 | 8.728 | 8.764 | 8.656 | 8.703 | 66,541 | -0.07(-0.82%) |
Sep 18, 2003 | 8.819 | 8.880 | 8.692 | 8.775 | 135,856 | -0.09(-1.06%) |
Sep 17, 2003 | 9.017 | 9.017 | 8.757 | 8.869 | 79,850 | -0.20(-2.23%) |
Sep 16, 2003 | 8.981 | 9.071 | 8.981 | 9.071 | 56,560 | +0.09(+1.00%) |
Sep 15, 2003 | 8.945 | 9.053 | 8.840 | 8.981 | 69,314 | +0.09(+1.01%) |
Sep 12, 2003 | 8.873 | 8.941 | 8.746 | 8.891 | 82,900 | -0.01(-0.16%) |
Sep 11, 2003 | 8.782 | 8.941 | 8.768 | 8.905 | 53,788 | +0.09(+0.98%) |
Sep 10, 2003 | 8.847 | 8.956 | 8.786 | 8.819 | 63,769 | -0.03(-0.33%) |
Sep 09, 2003 | 8.800 | 8.963 | 8.775 | 8.847 | 76,245 | +0.05(+0.53%) |
Sep 08, 2003 | 9.053 | 9.107 | 8.800 | 8.800 | 74,859 | -0.27(-2.98%) |
Sep 05, 2003 | 9.378 | 9.378 | 9.017 | 9.071 | 70,146 | -0.31(-3.27%) |
Sep 04, 2003 | 9.125 | 9.446 | 9.125 | 9.378 | 60,719 | +0.20(+2.16%) |
Sep 03, 2003 | 9.017 | 9.284 | 8.981 | 9.179 | 65,432 | +0.20(+2.21%) |