Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.609 | 8.609 | 8.536 | 8.544 | 26,349 | -0.07(-0.84%) |
Nov 26, 2003 | 8.677 | 8.697 | 8.577 | 8.617 | 105,646 | -0.04(-0.42%) |
Nov 25, 2003 | 8.653 | 8.689 | 8.553 | 8.653 | 92,472 | -0.06(-0.69%) |
Nov 24, 2003 | 8.536 | 8.713 | 8.496 | 8.713 | 121,307 | +0.16(+1.88%) |
Nov 21, 2003 | 8.388 | 8.593 | 8.388 | 8.553 | 88,246 | +0.30(+3.66%) |
Nov 20, 2003 | 8.215 | 8.311 | 8.215 | 8.251 | 54,687 | -0.04(-0.44%) |
Nov 19, 2003 | 8.251 | 8.315 | 8.211 | 8.287 | 64,382 | +0.07(+0.88%) |
Nov 18, 2003 | 8.078 | 8.279 | 8.078 | 8.215 | 157,351 | +0.18(+2.20%) |
Nov 17, 2003 | 8.102 | 8.166 | 8.026 | 8.038 | 127,522 | -0.21(-2.58%) |
Nov 14, 2003 | 8.247 | 8.279 | 8.150 | 8.251 | 68,856 | +0.27(+3.32%) |
Nov 13, 2003 | 7.901 | 8.005 | 7.865 | 7.985 | 130,007 | +0.09(+1.12%) |
Nov 12, 2003 | 7.752 | 7.917 | 7.752 | 7.897 | 133,239 | +0.21(+2.72%) |
Nov 11, 2003 | 7.724 | 7.784 | 7.684 | 7.688 | 56,676 | -0.03(-0.42%) |
Nov 10, 2003 | 7.744 | 7.820 | 7.704 | 7.720 | 62,393 | -0.02(-0.31%) |
Nov 07, 2003 | 7.692 | 7.752 | 7.692 | 7.744 | 64,631 | +0.05(+0.63%) |
Nov 06, 2003 | 7.712 | 7.732 | 7.672 | 7.696 | 101,669 | -0.03(-0.36%) |
Nov 05, 2003 | 7.849 | 7.728 | 7.619 | 7.724 | 212,785 | -0.08(-0.98%) |
Nov 04, 2003 | 7.849 | 7.885 | 7.800 | 7.800 | 66,868 | +0.08(+0.99%) |
Nov 03, 2003 | 7.627 | 7.724 | 7.603 | 7.724 | 105,398 | +0.08(+1.05%) |
Oct 31, 2003 | 7.704 | 7.704 | 7.643 | 7.643 | 14,169 | +0.01(+0.11%) |
Oct 30, 2003 | 7.659 | 7.692 | 7.619 | 7.635 | 85,014 | -0.01(-0.16%) |
Oct 29, 2003 | 7.623 | 7.752 | 7.623 | 7.647 | 83,026 | -0.33(-4.14%) |
Oct 28, 2003 | 7.824 | 7.977 | 7.824 | 7.977 | 415,627 | -0.03(-0.40%) |
Oct 27, 2003 | 7.865 | 8.013 | 7.865 | 8.009 | 37,535 | +0.18(+2.26%) |
Oct 24, 2003 | 7.776 | 7.861 | 7.756 | 7.832 | 81,286 | +0.06(+0.78%) |
Oct 23, 2003 | 7.820 | 7.853 | 7.728 | 7.772 | 35,298 | -0.29(-3.64%) |
Oct 22, 2003 | 8.005 | 8.074 | 8.005 | 8.066 | 24,112 | +0.02(+0.30%) |
Oct 21, 2003 | 7.965 | 8.046 | 7.953 | 8.042 | 51,704 | +0.14(+1.73%) |
Oct 20, 2003 | 7.865 | 7.881 | 7.865 | 7.905 | 114,595 | -0.02(-0.20%) |
Oct 17, 2003 | 7.917 | 7.985 | 7.917 | 7.921 | 37,287 | -0.23(-2.77%) |
Oct 16, 2003 | 8.074 | 8.146 | 8.054 | 8.146 | 25,355 | +0.03(+0.35%) |
Oct 15, 2003 | 8.166 | 8.186 | 8.098 | 8.118 | 24,609 | -0.03(-0.35%) |
Oct 14, 2003 | 8.050 | 8.203 | 8.034 | 8.146 | 36,292 | +0.04(+0.50%) |
Oct 13, 2003 | 8.018 | 8.158 | 8.070 | 8.106 | 25,106 | +0.09(+1.10%) |
Oct 10, 2003 | 8.106 | 8.106 | 8.034 | 8.018 | 41,513 | -0.25(-3.02%) |
Oct 09, 2003 | 8.054 | 8.054 | 8.054 | 8.267 | 68,856 | +0.26(+3.21%) |
Oct 08, 2003 | 8.009 | 8.046 | 7.965 | 8.009 | 14,417 | -0.00(-0.05%) |
Oct 07, 2003 | 7.965 | 8.046 | 7.965 | 8.013 | 24,112 | +0.04(+0.45%) |
Oct 06, 2003 | 7.969 | 8.086 | 7.957 | 7.977 | 445,954 | -0.10(-1.25%) |
Oct 03, 2003 | 8.066 | 8.134 | 8.046 | 8.078 | 169,283 | +0.24(+3.08%) |
Oct 02, 2003 | 7.869 | 7.869 | 7.764 | 7.836 | 80,540 | -0.17(-2.11%) |
Oct 01, 2003 | 7.845 | 8.046 | 7.845 | 8.005 | 129,759 | +0.26(+3.38%) |
Sep 30, 2003 | 7.808 | 7.853 | 7.688 | 7.744 | 39,275 | -0.02(-0.26%) |
Sep 29, 2003 | 7.692 | 7.782 | 7.684 | 7.764 | 67,116 | +0.16(+2.06%) |
Sep 26, 2003 | 7.631 | 7.684 | 7.474 | 7.607 | 115,093 | -0.17(-2.22%) |
Sep 25, 2003 | 7.853 | 7.857 | 7.780 | 7.780 | 51,704 | +0.00(+0.00%) |
Sep 24, 2003 | 7.796 | 7.808 | 7.764 | 7.780 | 33,309 | -0.19(-2.32%) |
Sep 23, 2003 | 7.973 | 8.026 | 7.905 | 7.965 | 48,721 | -0.01(-0.10%) |
Sep 22, 2003 | 7.840 | 7.965 | 7.808 | 7.973 | 43,998 | +0.01(+0.15%) |
Sep 19, 2003 | 7.981 | 8.001 | 7.981 | 7.961 | 53,942 | -0.04(-0.55%) |
Sep 18, 2003 | 7.873 | 7.997 | 7.873 | 8.005 | 61,150 | +0.25(+3.16%) |
Sep 17, 2003 | 7.853 | 7.853 | 7.708 | 7.760 | 54,439 | -0.13(-1.68%) |
Sep 16, 2003 | 7.772 | 8.001 | 7.764 | 7.893 | 71,094 | +0.04(+0.46%) |
Sep 15, 2003 | 7.788 | 8.005 | 7.788 | 7.857 | 73,331 | -0.25(-3.13%) |
Sep 12, 2003 | 8.022 | 8.126 | 7.993 | 8.110 | 143,182 | +0.35(+4.46%) |
Sep 11, 2003 | 7.535 | 7.796 | 7.535 | 7.764 | 70,099 | +0.34(+4.55%) |
Sep 10, 2003 | 7.402 | 7.462 | 7.342 | 7.426 | 227,948 | +0.03(+0.44%) |
Sep 09, 2003 | 7.334 | 7.438 | 7.293 | 7.394 | 408,170 | +0.19(+2.68%) |
Sep 08, 2003 | 7.201 | 7.241 | 7.201 | 7.201 | 120,810 | +0.06(+0.85%) |
Sep 05, 2003 | 6.992 | 7.141 | 6.992 | 7.141 | 107,387 | +0.23(+3.26%) |
Sep 04, 2003 | 6.766 | 6.915 | 6.754 | 6.915 | 36,541 | +0.12(+1.72%) |
Sep 03, 2003 | 6.791 | 6.807 | 6.766 | 6.799 | 86,506 | -0.14(-2.09%) |