Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.560 | 9.759 | 9.547 | 9.736 | 130,089 | +0.18(+1.84%) |
Nov 26, 2003 | 9.470 | 9.597 | 9.339 | 9.560 | 261,304 | +0.04(+0.38%) |
Nov 25, 2003 | 9.475 | 9.551 | 9.380 | 9.524 | 393,824 | +0.15(+1.64%) |
Nov 24, 2003 | 9.312 | 9.515 | 9.312 | 9.371 | 406,667 | +0.08(+0.87%) |
Nov 21, 2003 | 9.249 | 9.349 | 9.123 | 9.290 | 1,490,740 | +0.04(+0.44%) |
Nov 20, 2003 | 9.209 | 9.254 | 9.028 | 9.249 | 878,919 | +0.08(+0.84%) |
Nov 19, 2003 | 9.132 | 9.412 | 9.010 | 9.173 | 604,618 | +0.20(+2.21%) |
Nov 18, 2003 | 8.365 | 9.209 | 8.365 | 8.974 | 6,031,123 | +0.80(+9.82%) |
Nov 17, 2003 | 8.622 | 8.622 | 8.117 | 8.171 | 702,542 | -0.46(-5.33%) |
Nov 14, 2003 | 8.636 | 8.857 | 8.595 | 8.631 | 303,227 | +0.06(+0.68%) |
Nov 13, 2003 | 8.564 | 8.600 | 8.456 | 8.573 | 175,004 | -0.02(-0.21%) |
Nov 12, 2003 | 8.456 | 8.690 | 8.456 | 8.591 | 193,578 | +0.05(+0.53%) |
Nov 11, 2003 | 8.731 | 8.731 | 8.447 | 8.546 | 288,760 | -0.23(-2.62%) |
Nov 10, 2003 | 8.911 | 8.911 | 8.735 | 8.776 | 44,127 | -0.09(-0.97%) |
Nov 07, 2003 | 8.889 | 8.974 | 8.794 | 8.861 | 131,526 | -0.00(-0.05%) |
Nov 06, 2003 | 8.695 | 8.907 | 8.338 | 8.866 | 241,313 | +0.14(+1.55%) |
Nov 05, 2003 | 8.785 | 8.789 | 8.704 | 8.731 | 105,356 | -0.07(-0.77%) |
Nov 04, 2003 | 8.681 | 8.898 | 8.681 | 8.798 | 214,863 | +0.05(+0.57%) |
Nov 03, 2003 | 8.442 | 8.749 | 8.325 | 8.749 | 572,110 | +0.33(+3.97%) |
Oct 31, 2003 | 8.343 | 8.492 | 8.302 | 8.415 | 522,084 | +0.07(+0.86%) |
Oct 30, 2003 | 7.960 | 8.388 | 8.117 | 8.343 | 456,520 | +0.38(+4.82%) |
Oct 29, 2003 | 7.892 | 7.960 | 7.784 | 7.960 | 93,639 | +0.07(+0.86%) |
Oct 28, 2003 | 7.757 | 7.892 | 7.725 | 7.892 | 110,691 | +0.09(+1.21%) |
Oct 27, 2003 | 7.666 | 7.802 | 7.666 | 7.797 | 245,251 | +0.17(+2.18%) |
Oct 24, 2003 | 7.730 | 7.761 | 7.630 | 7.631 | 204,228 | -0.16(-2.08%) |
Oct 23, 2003 | 7.599 | 7.847 | 7.527 | 7.793 | 165,201 | +0.13(+1.71%) |
Oct 22, 2003 | 7.684 | 7.684 | 7.590 | 7.662 | 109,986 | -0.01(-0.12%) |
Oct 21, 2003 | 7.630 | 7.707 | 7.567 | 7.671 | 262,925 | +0.03(+0.41%) |
Oct 20, 2003 | 7.409 | 7.644 | 7.409 | 7.639 | 92,142 | +0.24(+3.29%) |
Oct 17, 2003 | 7.459 | 7.486 | 7.373 | 7.396 | 60,610 | +0.02(+0.31%) |
Oct 16, 2003 | 7.387 | 7.441 | 7.270 | 7.373 | 66,528 | -0.01(-0.18%) |
Oct 15, 2003 | 7.441 | 7.522 | 7.387 | 7.387 | 71,322 | -0.05(-0.73%) |
Oct 14, 2003 | 7.261 | 7.441 | 7.242 | 7.441 | 60,552 | +0.18(+2.55%) |
Oct 13, 2003 | 6.855 | 7.256 | 6.832 | 7.256 | 87,862 | +0.42(+6.13%) |
Oct 10, 2003 | 6.783 | 6.846 | 6.719 | 6.837 | 145,312 | +0.05(+0.73%) |
Oct 09, 2003 | 7.179 | 7.274 | 6.589 | 6.787 | 154,734 | -0.40(-5.52%) |
Oct 08, 2003 | 7.463 | 7.486 | 7.184 | 7.184 | 82,185 | -0.25(-3.40%) |
Oct 07, 2003 | 7.243 | 7.441 | 7.215 | 7.436 | 38,167 | +0.10(+1.35%) |
Oct 06, 2003 | 7.333 | 7.364 | 7.148 | 7.337 | 75,072 | +0.19(+2.65%) |
Oct 03, 2003 | 6.990 | 7.261 | 6.990 | 7.148 | 434,268 | +0.18(+2.59%) |
Oct 02, 2003 | 7.094 | 7.121 | 6.967 | 6.967 | 22,919 | -0.10(-1.47%) |
Oct 01, 2003 | 6.891 | 7.080 | 6.814 | 7.071 | 149,284 | +0.18(+2.62%) |
Sep 30, 2003 | 7.058 | 7.058 | 6.877 | 6.891 | 84,576 | -0.14(-1.99%) |
Sep 29, 2003 | 6.967 | 7.058 | 6.783 | 7.031 | 1,567,316 | +0.11(+1.56%) |
Sep 26, 2003 | 6.981 | 7.044 | 6.918 | 6.922 | 62,308 | -0.00(-0.07%) |
Sep 25, 2003 | 6.999 | 7.134 | 6.900 | 6.927 | 114,807 | -0.11(-1.60%) |
Sep 24, 2003 | 7.040 | 7.017 | 6.990 | 7.040 | 47,850 | +0.00(+0.00%) |
Sep 23, 2003 | 6.846 | 7.089 | 6.814 | 7.040 | 93,355 | +0.18(+2.56%) |
Sep 22, 2003 | 7.049 | 7.080 | 6.774 | 6.864 | 263,798 | -0.28(-3.97%) |
Sep 19, 2003 | 7.103 | 7.170 | 6.963 | 7.148 | 333,513 | +0.11(+1.54%) |
Sep 18, 2003 | 6.783 | 7.103 | 6.764 | 7.040 | 898,510 | +0.28(+4.07%) |
Sep 17, 2003 | 6.814 | 6.949 | 6.737 | 6.764 | 129,930 | -0.10(-1.45%) |
Sep 16, 2003 | 6.774 | 6.985 | 6.679 | 6.864 | 208,854 | +0.05(+0.73%) |
Sep 15, 2003 | 6.972 | 7.017 | 6.814 | 6.814 | 46,123 | -0.16(-2.26%) |
Sep 12, 2003 | 6.972 | 7.080 | 6.958 | 6.972 | 159,435 | -0.10(-1.40%) |
Sep 11, 2003 | 6.931 | 7.080 | 6.931 | 7.071 | 40,801 | +0.19(+2.75%) |
Sep 10, 2003 | 6.981 | 7.161 | 6.859 | 6.882 | 164,536 | -0.13(-1.86%) |
Sep 09, 2003 | 7.391 | 7.391 | 6.999 | 7.013 | 298,027 | -0.36(-4.89%) |
Sep 08, 2003 | 7.463 | 7.666 | 7.355 | 7.373 | 94,020 | -0.18(-2.45%) |
Sep 05, 2003 | 7.666 | 7.666 | 7.382 | 7.558 | 114,966 | -0.10(-1.35%) |
Sep 04, 2003 | 7.761 | 7.914 | 7.603 | 7.662 | 131,939 | -0.13(-1.68%) |
Sep 03, 2003 | 7.657 | 7.973 | 7.639 | 7.793 | 441,497 | +0.13(+1.65%) |