Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.274 | 7.521 | 7.274 | 7.468 | 1,485,207 | +0.07(+0.90%) |
Nov 26, 2003 | 7.172 | 7.572 | 7.172 | 7.402 | 4,911,488 | +0.23(+3.20%) |
Nov 25, 2003 | 7.283 | 7.410 | 7.129 | 7.172 | 4,375,245 | +0.03(+0.36%) |
Nov 24, 2003 | 6.798 | 7.198 | 6.679 | 7.146 | 5,105,256 | +0.48(+7.14%) |
Nov 21, 2003 | 6.704 | 6.806 | 6.576 | 6.670 | 3,705,571 | -0.03(-0.51%) |
Nov 20, 2003 | 6.611 | 6.942 | 6.559 | 6.704 | 3,988,268 | +0.02(+0.25%) |
Nov 19, 2003 | 6.789 | 6.823 | 6.619 | 6.687 | 3,482,286 | +0.03(+0.52%) |
Nov 18, 2003 | 6.918 | 7.121 | 6.611 | 6.652 | 5,691,552 | -0.21(-2.99%) |
Nov 17, 2003 | 6.976 | 7.061 | 6.789 | 6.857 | 3,749,868 | -0.22(-3.11%) |
Nov 14, 2003 | 7.376 | 7.521 | 7.044 | 7.078 | 3,394,633 | -0.35(-4.71%) |
Nov 13, 2003 | 7.444 | 7.597 | 7.351 | 7.427 | 2,634,206 | -0.10(-1.36%) |
Nov 12, 2003 | 7.240 | 7.529 | 7.223 | 7.529 | 2,207,717 | +0.34(+4.73%) |
Nov 11, 2003 | 7.334 | 7.393 | 6.985 | 7.189 | 5,365,677 | -0.12(-1.63%) |
Nov 10, 2003 | 7.691 | 7.785 | 7.300 | 7.308 | 4,852,063 | -0.35(-4.56%) |
Nov 07, 2003 | 7.785 | 7.878 | 7.619 | 7.657 | 3,547,109 | -0.09(-1.21%) |
Nov 06, 2003 | 7.665 | 7.810 | 7.529 | 7.751 | 3,540,910 | +0.22(+2.94%) |
Nov 05, 2003 | 7.512 | 7.657 | 7.444 | 7.529 | 5,013,938 | +0.06(+0.80%) |
Nov 04, 2003 | 7.589 | 7.691 | 7.444 | 7.470 | 5,437,801 | -0.14(-1.80%) |
Nov 03, 2003 | 7.478 | 7.623 | 7.317 | 7.607 | 11,087,835 | +0.31(+4.22%) |
Oct 31, 2003 | 7.334 | 7.734 | 7.232 | 7.299 | 36,485,144 | -1.85(-20.20%) |
Oct 30, 2003 | 8.916 | 9.180 | 8.891 | 9.146 | 5,459,270 | +0.23(+2.58%) |
Oct 29, 2003 | 8.806 | 8.984 | 8.618 | 8.916 | 5,091,803 | +0.25(+2.85%) |
Oct 28, 2003 | 9.069 | 9.103 | 8.584 | 8.669 | 10,964,419 | -0.43(-4.68%) |
Oct 27, 2003 | 8.771 | 9.095 | 8.746 | 9.095 | 3,502,459 | +0.48(+5.63%) |
Oct 24, 2003 | 8.695 | 8.882 | 8.550 | 8.610 | 4,194,183 | -0.20(-2.23%) |
Oct 23, 2003 | 9.010 | 9.044 | 8.686 | 8.806 | 5,238,409 | -0.55(-5.90%) |
Oct 22, 2003 | 9.546 | 9.563 | 9.061 | 9.359 | 4,964,305 | -0.18(-1.87%) |
Oct 21, 2003 | 9.231 | 9.571 | 9.180 | 9.537 | 4,535,907 | +0.43(+4.77%) |
Oct 20, 2003 | 8.831 | 9.146 | 8.763 | 9.103 | 3,287,953 | +0.31(+3.58%) |
Oct 17, 2003 | 9.146 | 9.316 | 8.746 | 8.788 | 3,101,439 | -0.36(-3.91%) |
Oct 16, 2003 | 8.900 | 8.993 | 8.686 | 9.146 | 3,236,759 | +0.25(+2.76%) |
Oct 15, 2003 | 9.146 | 9.163 | 8.874 | 8.900 | 4,996,046 | -0.08(-0.94%) |
Oct 14, 2003 | 9.137 | 9.188 | 8.754 | 8.984 | 7,233,354 | -0.21(-2.31%) |
Oct 13, 2003 | 9.197 | 9.299 | 9.137 | 9.197 | 3,638,117 | +0.22(+2.46%) |
Oct 10, 2003 | 9.069 | 9.112 | 8.899 | 8.976 | 1,888,109 | +0.04(+0.48%) |
Oct 09, 2003 | 9.316 | 9.350 | 8.916 | 8.933 | 4,896,156 | -0.09(-0.94%) |
Oct 08, 2003 | 9.248 | 9.290 | 8.933 | 9.018 | 4,338,759 | -0.03(-0.38%) |
Oct 07, 2003 | 8.431 | 9.095 | 8.423 | 9.052 | 3,327,554 | +0.46(+5.35%) |
Oct 06, 2003 | 8.440 | 8.678 | 8.235 | 8.593 | 3,095,039 | +0.22(+2.64%) |
Oct 03, 2003 | 8.338 | 8.669 | 8.304 | 8.372 | 5,013,848 | +0.26(+3.14%) |
Oct 02, 2003 | 8.133 | 8.346 | 8.006 | 8.116 | 2,975,583 | +0.03(+0.32%) |
Oct 01, 2003 | 7.946 | 8.099 | 7.759 | 8.091 | 3,370,847 | +0.35(+4.51%) |
Sep 30, 2003 | 7.980 | 8.082 | 7.682 | 7.742 | 4,356,759 | -0.26(-3.19%) |
Sep 29, 2003 | 7.827 | 7.997 | 7.699 | 7.997 | 4,289,230 | +0.40(+5.26%) |
Sep 26, 2003 | 7.606 | 7.972 | 7.436 | 7.597 | 4,959,118 | -0.14(-1.86%) |
Sep 25, 2003 | 7.929 | 8.184 | 7.691 | 7.741 | 3,783,600 | -0.13(-1.63%) |
Sep 24, 2003 | 8.508 | 8.669 | 7.802 | 7.870 | 7,582,792 | -0.67(-7.87%) |
Sep 23, 2003 | 8.584 | 8.712 | 8.438 | 8.542 | 3,556,713 | -0.07(-0.87%) |
Sep 22, 2003 | 8.559 | 8.827 | 8.423 | 8.617 | 4,059,008 | -0.17(-1.96%) |
Sep 19, 2003 | 9.035 | 9.061 | 8.542 | 8.788 | 5,567,233 | -0.28(-3.10%) |
Sep 18, 2003 | 9.018 | 9.222 | 8.720 | 9.069 | 3,966,328 | +0.02(+0.19%) |
Sep 17, 2003 | 8.848 | 9.103 | 8.848 | 9.052 | 2,999,966 | +0.18(+2.01%) |
Sep 16, 2003 | 8.746 | 8.882 | 8.584 | 8.874 | 3,891,493 | +0.31(+3.68%) |
Sep 15, 2003 | 9.069 | 9.180 | 8.550 | 8.559 | 6,479,044 | -0.88(-9.29%) |
Sep 12, 2003 | 9.231 | 9.435 | 9.035 | 9.435 | 2,561,198 | +0.08(+0.82%) |
Sep 11, 2003 | 9.027 | 9.529 | 9.001 | 9.359 | 4,720,175 | +0.46(+5.16%) |
Sep 10, 2003 | 9.605 | 9.631 | 8.806 | 8.899 | 6,222,219 | -0.87(-8.89%) |
Sep 09, 2003 | 9.826 | 9.929 | 9.503 | 9.767 | 11,487,428 | -0.54(-5.28%) |
Sep 08, 2003 | 9.852 | 10.45 | 9.784 | 10.31 | 6,758,202 | +0.86(+9.09%) |
Sep 05, 2003 | 9.384 | 9.682 | 9.324 | 9.452 | 2,884,668 | -0.04(-0.45%) |
Sep 04, 2003 | 9.435 | 9.563 | 9.282 | 9.495 | 3,582,151 | +0.02(+0.18%) |
Sep 03, 2003 | 9.478 | 9.690 | 9.393 | 9.478 | 3,315,218 | -0.01(-0.09%) |