Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.500 | 8.600 | 8.200 | 8.590 | 60,163 | +0.13(+1.54%) |
Nov 26, 2003 | 8.380 | 8.600 | 8.150 | 8.460 | 82,396 | +0.19(+2.30%) |
Nov 25, 2003 | 8.250 | 8.550 | 8.100 | 8.270 | 191,304 | -0.03(-0.36%) |
Nov 24, 2003 | 8.170 | 8.330 | 8.010 | 8.300 | 270,985 | +0.46(+5.81%) |
Nov 21, 2003 | 8.060 | 8.000 | 7.670 | 7.844 | 227,351 | -0.22(-2.68%) |
Nov 20, 2003 | 8.530 | 8.530 | 7.940 | 8.060 | 216,837 | -0.39(-4.62%) |
Nov 19, 2003 | 8.500 | 8.650 | 8.200 | 8.450 | 381,321 | +0.05(+0.60%) |
Nov 18, 2003 | 7.810 | 8.660 | 7.810 | 8.400 | 771,875 | +0.70(+9.09%) |
Nov 17, 2003 | 7.720 | 7.950 | 7.490 | 7.700 | 146,967 | -0.05(-0.65%) |
Nov 14, 2003 | 8.040 | 8.080 | 7.750 | 7.750 | 81,928 | -0.25(-3.12%) |
Nov 13, 2003 | 8.020 | 8.040 | 7.500 | 8.000 | 188,226 | +0.10(+1.27%) |
Nov 12, 2003 | 7.100 | 7.900 | 7.100 | 7.900 | 210,813 | +0.65(+8.97%) |
Nov 11, 2003 | 7.260 | 7.390 | 7.100 | 7.250 | 83,447 | -0.09(-1.23%) |
Nov 10, 2003 | 7.360 | 7.500 | 7.220 | 7.340 | 140,337 | -0.07(-0.94%) |
Nov 07, 2003 | 7.520 | 7.704 | 7.010 | 7.410 | 229,071 | -0.32(-4.14%) |
Nov 06, 2003 | 7.710 | 8.000 | 7.600 | 7.730 | 125,293 | -0.02(-0.26%) |
Nov 05, 2003 | 7.800 | 8.030 | 7.520 | 7.750 | 194,913 | -0.09(-1.15%) |
Nov 04, 2003 | 8.150 | 8.450 | 7.600 | 7.840 | 273,149 | -0.51(-6.11%) |
Nov 03, 2003 | 8.940 | 9.000 | 8.330 | 8.350 | 172,872 | -0.75(-8.24%) |
Oct 31, 2003 | 8.500 | 9.100 | 8.500 | 9.100 | 129,414 | +0.63(+7.44%) |
Oct 30, 2003 | 8.940 | 9.000 | 8.230 | 8.470 | 126,276 | -0.47(-5.26%) |
Oct 29, 2003 | 9.000 | 9.000 | 8.640 | 8.940 | 78,132 | -0.01(-0.11%) |
Oct 28, 2003 | 8.570 | 8.980 | 8.370 | 8.950 | 103,906 | +0.03(+0.34%) |
Oct 27, 2003 | 8.720 | 8.960 | 8.720 | 8.920 | 70,200 | +0.18(+2.06%) |
Oct 24, 2003 | 8.940 | 9.050 | 8.550 | 8.740 | 96,000 | -0.20(-2.24%) |
Oct 23, 2003 | 8.600 | 9.100 | 8.600 | 8.940 | 106,800 | +0.26(+3.00%) |
Oct 22, 2003 | 9.080 | 9.100 | 8.600 | 8.680 | 181,800 | -0.41(-4.50%) |
Oct 21, 2003 | 8.900 | 9.100 | 8.900 | 9.089 | 81,184 | +0.15(+1.67%) |
Oct 20, 2003 | 8.750 | 9.150 | 8.750 | 8.940 | 52,116 | +0.25(+2.88%) |
Oct 17, 2003 | 9.000 | 9.050 | 8.690 | 8.690 | 65,977 | -0.42(-4.61%) |
Oct 16, 2003 | 8.940 | 9.110 | 8.850 | 9.110 | 113,096 | +0.17(+1.90%) |
Oct 15, 2003 | 9.220 | 9.250 | 8.940 | 8.940 | 137,612 | -0.19(-2.08%) |
Oct 14, 2003 | 8.780 | 9.250 | 8.780 | 9.130 | 248,934 | +0.13(+1.44%) |
Oct 13, 2003 | 8.800 | 9.050 | 8.700 | 9.000 | 110,468 | +0.18(+2.04%) |
Oct 10, 2003 | 9.000 | 9.050 | 8.750 | 8.820 | 130,398 | -0.18(-2.00%) |
Oct 09, 2003 | 8.850 | 9.090 | 8.800 | 9.000 | 267,973 | +0.06(+0.67%) |
Oct 08, 2003 | 8.620 | 8.940 | 8.160 | 8.940 | 214,499 | +0.36(+4.20%) |
Oct 07, 2003 | 8.060 | 8.750 | 7.960 | 8.580 | 368,360 | +0.43(+5.28%) |
Oct 06, 2003 | 8.060 | 8.230 | 8.060 | 8.150 | 171,000 | +0.00(+0.00%) |
Oct 03, 2003 | 8.160 | 8.280 | 7.800 | 8.150 | 543,490 | +0.13(+1.63%) |
Oct 02, 2003 | 7.340 | 8.100 | 7.200 | 8.019 | 629,864 | +0.71(+9.70%) |
Oct 01, 2003 | 6.600 | 7.600 | 6.350 | 7.310 | 616,383 | +0.63(+9.43%) |
Sep 30, 2003 | 6.350 | 6.710 | 6.120 | 6.680 | 71,610 | +0.46(+7.40%) |
Sep 29, 2003 | 6.250 | 6.607 | 6.190 | 6.220 | 50,872 | -0.19(-2.96%) |
Sep 26, 2003 | 6.500 | 6.770 | 6.200 | 6.410 | 53,428 | -0.07(-1.08%) |
Sep 25, 2003 | 6.780 | 6.950 | 6.360 | 6.480 | 67,575 | -0.19(-2.85%) |
Sep 24, 2003 | 6.670 | 6.890 | 6.560 | 6.670 | 53,987 | +0.00(+0.00%) |
Sep 23, 2003 | 6.400 | 6.850 | 6.250 | 6.670 | 71,637 | +0.27(+4.22%) |
Sep 22, 2003 | 6.350 | 6.800 | 6.350 | 6.400 | 51,035 | -0.11(-1.69%) |
Sep 19, 2003 | 6.050 | 6.650 | 6.050 | 6.510 | 74,500 | +0.23(+3.66%) |
Sep 18, 2003 | 5.920 | 6.350 | 5.910 | 6.280 | 35,000 | -0.02(-0.32%) |
Sep 17, 2003 | 5.500 | 6.400 | 5.500 | 6.300 | 85,153 | -0.09(-1.41%) |
Sep 16, 2003 | 6.000 | 6.390 | 6.000 | 6.390 | 62,677 | +0.27(+4.41%) |
Sep 15, 2003 | 5.810 | 6.270 | 5.800 | 6.120 | 135,000 | -0.02(-0.33%) |
Sep 12, 2003 | 6.020 | 6.350 | 5.890 | 6.140 | 30,400 | +0.04(+0.66%) |
Sep 11, 2003 | 6.250 | 6.300 | 5.880 | 6.100 | 35,800 | -0.01(-0.18%) |
Sep 10, 2003 | 6.000 | 6.350 | 5.750 | 6.111 | 116,400 | +0.06(+1.01%) |
Sep 09, 2003 | 6.150 | 6.290 | 6.050 | 6.050 | 46,000 | -0.15(-2.42%) |
Sep 08, 2003 | 6.000 | 6.500 | 6.000 | 6.200 | 50,000 | +0.13(+2.14%) |
Sep 05, 2003 | 6.350 | 6.500 | 6.050 | 6.070 | 20,839 | -0.33(-5.16%) |
Sep 04, 2003 | 6.410 | 6.580 | 6.250 | 6.400 | 21,000 | +0.00(+0.00%) |
Sep 03, 2003 | 6.480 | 6.500 | 6.121 | 6.400 | 54,800 | +0.10(+1.59%) |