Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.276 | 7.523 | 7.276 | 7.470 | 1,484,744 | +0.07(+0.90%) |
Nov 26, 2003 | 7.174 | 7.574 | 7.174 | 7.404 | 4,909,956 | +0.23(+3.20%) |
Nov 25, 2003 | 7.285 | 7.413 | 7.132 | 7.174 | 4,373,880 | +0.03(+0.36%) |
Nov 24, 2003 | 6.800 | 7.200 | 6.681 | 7.149 | 5,103,664 | +0.48(+7.14%) |
Nov 21, 2003 | 6.706 | 6.808 | 6.579 | 6.672 | 3,704,415 | -0.03(-0.51%) |
Nov 20, 2003 | 6.613 | 6.944 | 6.562 | 6.706 | 3,987,024 | +0.02(+0.25%) |
Nov 19, 2003 | 6.791 | 6.825 | 6.621 | 6.689 | 3,481,200 | +0.03(+0.52%) |
Nov 18, 2003 | 6.920 | 7.123 | 6.613 | 6.654 | 5,689,777 | -0.21(-2.99%) |
Nov 17, 2003 | 6.979 | 7.064 | 6.791 | 6.859 | 3,748,699 | -0.22(-3.11%) |
Nov 14, 2003 | 7.379 | 7.523 | 7.047 | 7.080 | 3,393,574 | -0.35(-4.71%) |
Nov 13, 2003 | 7.447 | 7.600 | 7.353 | 7.430 | 2,633,384 | -0.10(-1.36%) |
Nov 12, 2003 | 7.242 | 7.532 | 7.225 | 7.532 | 2,207,029 | +0.34(+4.73%) |
Nov 11, 2003 | 7.336 | 7.396 | 6.987 | 7.191 | 5,364,003 | -0.12(-1.63%) |
Nov 10, 2003 | 7.693 | 7.787 | 7.302 | 7.310 | 4,850,550 | -0.35(-4.56%) |
Nov 07, 2003 | 7.787 | 7.881 | 7.621 | 7.659 | 3,546,003 | -0.09(-1.21%) |
Nov 06, 2003 | 7.668 | 7.813 | 7.532 | 7.753 | 3,539,806 | +0.22(+2.94%) |
Nov 05, 2003 | 7.515 | 7.659 | 7.447 | 7.532 | 5,012,374 | +0.06(+0.80%) |
Nov 04, 2003 | 7.591 | 7.693 | 7.447 | 7.472 | 5,436,106 | -0.14(-1.80%) |
Nov 03, 2003 | 7.481 | 7.625 | 7.319 | 7.609 | 11,084,377 | +0.31(+4.22%) |
Oct 31, 2003 | 7.336 | 7.736 | 7.234 | 7.301 | 36,473,764 | -1.85(-20.20%) |
Oct 30, 2003 | 8.919 | 9.183 | 8.893 | 9.149 | 5,457,568 | +0.23(+2.58%) |
Oct 29, 2003 | 8.808 | 8.987 | 8.621 | 8.919 | 5,090,215 | +0.25(+2.85%) |
Oct 28, 2003 | 9.072 | 9.106 | 8.587 | 8.672 | 10,961,000 | -0.43(-4.68%) |
Oct 27, 2003 | 8.774 | 9.098 | 8.749 | 9.098 | 3,501,367 | +0.49(+5.63%) |
Oct 24, 2003 | 8.698 | 8.885 | 8.553 | 8.613 | 4,192,874 | -0.20(-2.23%) |
Oct 23, 2003 | 9.012 | 9.047 | 8.689 | 8.809 | 5,236,775 | -0.55(-5.90%) |
Oct 22, 2003 | 9.549 | 9.566 | 9.064 | 9.361 | 4,962,757 | -0.18(-1.87%) |
Oct 21, 2003 | 9.234 | 9.574 | 9.183 | 9.540 | 4,534,492 | +0.43(+4.77%) |
Oct 20, 2003 | 8.834 | 9.149 | 8.766 | 9.106 | 3,286,928 | +0.31(+3.58%) |
Oct 17, 2003 | 9.149 | 9.319 | 8.749 | 8.791 | 3,100,472 | -0.36(-3.91%) |
Oct 16, 2003 | 8.903 | 8.995 | 8.689 | 9.149 | 3,235,749 | +0.25(+2.76%) |
Oct 15, 2003 | 9.149 | 9.166 | 8.876 | 8.903 | 4,994,488 | -0.08(-0.94%) |
Oct 14, 2003 | 9.140 | 9.191 | 8.757 | 8.987 | 7,231,099 | -0.21(-2.31%) |
Oct 13, 2003 | 9.200 | 9.302 | 9.140 | 9.200 | 3,636,982 | +0.22(+2.46%) |
Oct 10, 2003 | 9.072 | 9.115 | 8.902 | 8.978 | 1,887,521 | +0.04(+0.48%) |
Oct 09, 2003 | 9.319 | 9.353 | 8.919 | 8.936 | 4,894,629 | -0.09(-0.94%) |
Oct 08, 2003 | 9.251 | 9.293 | 8.936 | 9.021 | 4,337,406 | -0.03(-0.38%) |
Oct 07, 2003 | 8.434 | 9.098 | 8.425 | 9.055 | 3,326,516 | +0.46(+5.35%) |
Oct 06, 2003 | 8.442 | 8.681 | 8.238 | 8.595 | 3,094,074 | +0.22(+2.64%) |
Oct 03, 2003 | 8.340 | 8.672 | 8.306 | 8.374 | 5,012,285 | +0.26(+3.14%) |
Oct 02, 2003 | 8.136 | 8.349 | 8.008 | 8.119 | 2,974,655 | +0.03(+0.32%) |
Oct 01, 2003 | 7.949 | 8.102 | 7.761 | 8.093 | 3,369,796 | +0.35(+4.51%) |
Sep 30, 2003 | 7.983 | 8.085 | 7.685 | 7.744 | 4,355,401 | -0.26(-3.19%) |
Sep 29, 2003 | 7.830 | 8.000 | 7.702 | 8.000 | 4,287,893 | +0.40(+5.26%) |
Sep 26, 2003 | 7.608 | 7.974 | 7.438 | 7.600 | 4,957,572 | -0.14(-1.86%) |
Sep 25, 2003 | 7.932 | 8.187 | 7.693 | 7.744 | 3,782,420 | -0.13(-1.63%) |
Sep 24, 2003 | 8.510 | 8.672 | 7.804 | 7.872 | 7,580,427 | -0.67(-7.87%) |
Sep 23, 2003 | 8.587 | 8.715 | 8.441 | 8.544 | 3,555,604 | -0.07(-0.87%) |
Sep 22, 2003 | 8.561 | 8.830 | 8.425 | 8.619 | 4,057,742 | -0.17(-1.96%) |
Sep 19, 2003 | 9.038 | 9.064 | 8.544 | 8.791 | 5,565,497 | -0.28(-3.10%) |
Sep 18, 2003 | 9.021 | 9.225 | 8.723 | 9.072 | 3,965,091 | +0.02(+0.19%) |
Sep 17, 2003 | 8.851 | 9.106 | 8.851 | 9.055 | 2,999,030 | +0.18(+2.01%) |
Sep 16, 2003 | 8.749 | 8.885 | 8.587 | 8.876 | 3,890,280 | +0.31(+3.68%) |
Sep 15, 2003 | 9.072 | 9.183 | 8.553 | 8.561 | 6,477,024 | -0.88(-9.29%) |
Sep 12, 2003 | 9.234 | 9.438 | 9.038 | 9.438 | 2,560,399 | +0.08(+0.82%) |
Sep 11, 2003 | 9.030 | 9.532 | 9.004 | 9.361 | 4,718,702 | +0.46(+5.16%) |
Sep 10, 2003 | 9.608 | 9.634 | 8.808 | 8.902 | 6,220,279 | -0.87(-8.89%) |
Sep 09, 2003 | 9.829 | 9.932 | 9.506 | 9.770 | 11,483,845 | -0.54(-5.28%) |
Sep 08, 2003 | 9.855 | 10.45 | 9.787 | 10.31 | 6,756,094 | +0.86(+9.09%) |
Sep 05, 2003 | 9.387 | 9.685 | 9.327 | 9.455 | 2,883,769 | -0.04(-0.45%) |
Sep 04, 2003 | 9.438 | 9.566 | 9.285 | 9.498 | 3,581,034 | +0.02(+0.18%) |
Sep 03, 2003 | 9.481 | 9.693 | 9.395 | 9.481 | 3,314,184 | -0.01(-0.09%) |