Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.603 | 8.603 | 8.531 | 8.539 | 26,367 | -0.07(-0.84%) |
Nov 26, 2003 | 8.671 | 8.692 | 8.571 | 8.611 | 105,717 | -0.04(-0.42%) |
Nov 25, 2003 | 8.647 | 8.684 | 8.547 | 8.647 | 92,533 | -0.06(-0.69%) |
Nov 24, 2003 | 8.531 | 8.708 | 8.491 | 8.708 | 121,388 | +0.16(+1.88%) |
Nov 21, 2003 | 8.382 | 8.587 | 8.382 | 8.547 | 88,304 | +0.30(+3.66%) |
Nov 20, 2003 | 8.209 | 8.306 | 8.209 | 8.245 | 54,724 | -0.04(-0.44%) |
Nov 19, 2003 | 8.245 | 8.310 | 8.205 | 8.282 | 64,425 | +0.07(+0.88%) |
Nov 18, 2003 | 8.072 | 8.274 | 8.072 | 8.209 | 157,456 | +0.18(+2.20%) |
Nov 17, 2003 | 8.097 | 8.161 | 8.020 | 8.032 | 127,606 | -0.21(-2.58%) |
Nov 14, 2003 | 8.241 | 8.274 | 8.145 | 8.245 | 68,902 | +0.27(+3.33%) |
Nov 13, 2003 | 7.896 | 8.000 | 7.859 | 7.980 | 130,094 | +0.09(+1.12%) |
Nov 12, 2003 | 7.747 | 7.912 | 7.747 | 7.892 | 133,327 | +0.21(+2.72%) |
Nov 11, 2003 | 7.719 | 7.779 | 7.679 | 7.683 | 56,714 | -0.03(-0.42%) |
Nov 10, 2003 | 7.739 | 7.815 | 7.699 | 7.715 | 62,435 | -0.02(-0.31%) |
Nov 07, 2003 | 7.687 | 7.747 | 7.687 | 7.739 | 64,673 | +0.05(+0.63%) |
Nov 06, 2003 | 7.707 | 7.727 | 7.666 | 7.691 | 101,737 | -0.03(-0.36%) |
Nov 05, 2003 | 7.843 | 7.723 | 7.614 | 7.719 | 212,926 | -0.08(-0.98%) |
Nov 04, 2003 | 7.843 | 7.880 | 7.795 | 7.795 | 66,912 | +0.08(+0.99%) |
Nov 03, 2003 | 7.622 | 7.719 | 7.598 | 7.719 | 105,468 | +0.08(+1.05%) |
Oct 31, 2003 | 7.699 | 7.699 | 7.638 | 7.638 | 14,178 | +0.01(+0.11%) |
Oct 30, 2003 | 7.654 | 7.687 | 7.614 | 7.630 | 85,071 | -0.01(-0.16%) |
Oct 29, 2003 | 7.618 | 7.747 | 7.618 | 7.642 | 83,081 | -0.33(-4.14%) |
Oct 28, 2003 | 7.819 | 7.972 | 7.819 | 7.972 | 415,903 | -0.03(-0.40%) |
Oct 27, 2003 | 7.859 | 8.008 | 7.859 | 8.004 | 37,560 | +0.18(+2.26%) |
Oct 24, 2003 | 7.771 | 7.855 | 7.751 | 7.827 | 81,339 | +0.06(+0.78%) |
Oct 23, 2003 | 7.815 | 7.847 | 7.723 | 7.767 | 35,321 | -0.29(-3.64%) |
Oct 22, 2003 | 8.000 | 8.068 | 8.000 | 8.060 | 24,128 | +0.02(+0.30%) |
Oct 21, 2003 | 7.960 | 8.040 | 7.948 | 8.036 | 51,739 | +0.14(+1.73%) |
Oct 20, 2003 | 7.859 | 7.875 | 7.859 | 7.900 | 114,671 | -0.02(-0.20%) |
Oct 17, 2003 | 7.912 | 7.980 | 7.912 | 7.916 | 37,311 | -0.23(-2.77%) |
Oct 16, 2003 | 8.068 | 8.141 | 8.048 | 8.141 | 25,372 | +0.03(+0.35%) |
Oct 15, 2003 | 8.161 | 8.181 | 8.093 | 8.113 | 24,625 | -0.03(-0.35%) |
Oct 14, 2003 | 8.044 | 8.197 | 8.028 | 8.141 | 36,316 | +0.04(+0.50%) |
Oct 13, 2003 | 8.012 | 8.153 | 8.064 | 8.101 | 25,123 | +0.09(+1.10%) |
Oct 10, 2003 | 8.101 | 8.101 | 8.028 | 8.012 | 41,540 | -0.25(-3.02%) |
Oct 09, 2003 | 8.048 | 8.048 | 8.048 | 8.261 | 68,902 | +0.26(+3.21%) |
Oct 08, 2003 | 8.004 | 8.040 | 7.960 | 8.004 | 14,427 | -0.00(-0.05%) |
Oct 07, 2003 | 7.960 | 8.040 | 7.960 | 8.008 | 24,128 | +0.04(+0.45%) |
Oct 06, 2003 | 7.964 | 8.081 | 7.952 | 7.972 | 446,250 | -0.10(-1.25%) |
Oct 03, 2003 | 8.060 | 8.129 | 8.040 | 8.072 | 169,396 | +0.24(+3.08%) |
Oct 02, 2003 | 7.863 | 7.863 | 7.759 | 7.831 | 80,593 | -0.17(-2.11%) |
Oct 01, 2003 | 7.839 | 8.040 | 7.839 | 8.000 | 129,845 | +0.26(+3.38%) |
Sep 30, 2003 | 7.803 | 7.847 | 7.683 | 7.739 | 39,301 | -0.02(-0.26%) |
Sep 29, 2003 | 7.687 | 7.777 | 7.679 | 7.759 | 67,161 | +0.16(+2.06%) |
Sep 26, 2003 | 7.626 | 7.679 | 7.469 | 7.602 | 115,169 | -0.17(-2.22%) |
Sep 25, 2003 | 7.847 | 7.851 | 7.775 | 7.775 | 51,739 | +0.00(+0.00%) |
Sep 24, 2003 | 7.791 | 7.803 | 7.759 | 7.775 | 33,331 | -0.18(-2.32%) |
Sep 23, 2003 | 7.968 | 8.020 | 7.900 | 7.960 | 48,754 | -0.01(-0.10%) |
Sep 22, 2003 | 7.835 | 7.960 | 7.803 | 7.968 | 44,028 | +0.01(+0.15%) |
Sep 19, 2003 | 7.976 | 7.996 | 7.976 | 7.956 | 53,977 | -0.04(-0.55%) |
Sep 18, 2003 | 7.867 | 7.992 | 7.867 | 8.000 | 61,191 | +0.25(+3.16%) |
Sep 17, 2003 | 7.847 | 7.847 | 7.703 | 7.755 | 54,475 | -0.13(-1.68%) |
Sep 16, 2003 | 7.767 | 7.996 | 7.759 | 7.888 | 71,141 | +0.04(+0.46%) |
Sep 15, 2003 | 7.783 | 8.000 | 7.783 | 7.851 | 73,380 | -0.25(-3.12%) |
Sep 12, 2003 | 8.016 | 8.121 | 7.988 | 8.105 | 143,277 | +0.35(+4.46%) |
Sep 11, 2003 | 7.530 | 7.791 | 7.530 | 7.759 | 70,146 | +0.34(+4.55%) |
Sep 10, 2003 | 7.397 | 7.457 | 7.337 | 7.421 | 228,100 | +0.03(+0.44%) |
Sep 09, 2003 | 7.329 | 7.433 | 7.289 | 7.389 | 408,441 | +0.19(+2.68%) |
Sep 08, 2003 | 7.196 | 7.236 | 7.196 | 7.196 | 120,890 | +0.06(+0.85%) |
Sep 05, 2003 | 6.987 | 7.136 | 6.987 | 7.136 | 107,458 | +0.23(+3.26%) |
Sep 04, 2003 | 6.762 | 6.911 | 6.750 | 6.911 | 36,565 | +0.12(+1.72%) |
Sep 03, 2003 | 6.786 | 6.802 | 6.762 | 6.794 | 86,563 | -0.14(-2.09%) |