Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.885 | 8.885 | 8.802 | 8.802 | 28,676 | -0.08(-0.94%) |
Nov 26, 2003 | 8.769 | 8.929 | 8.769 | 8.885 | 48,805 | +0.16(+1.87%) |
Nov 25, 2003 | 8.744 | 9.030 | 8.729 | 8.722 | 119,945 | -0.16(-1.80%) |
Nov 24, 2003 | 8.882 | 9.139 | 8.831 | 8.882 | 98,713 | +0.03(+0.37%) |
Nov 21, 2003 | 8.777 | 8.900 | 8.777 | 8.849 | 41,084 | +0.07(+0.83%) |
Nov 20, 2003 | 8.795 | 8.867 | 8.766 | 8.777 | 80,239 | -0.05(-0.58%) |
Nov 19, 2003 | 8.704 | 8.849 | 8.718 | 8.827 | 69,485 | +0.12(+1.42%) |
Nov 18, 2003 | 8.755 | 8.795 | 8.704 | 8.704 | 93,198 | -0.02(-0.21%) |
Nov 17, 2003 | 8.704 | 8.791 | 8.700 | 8.722 | 130,974 | -0.19(-2.16%) |
Nov 14, 2003 | 9.139 | 9.139 | 8.907 | 8.914 | 80,514 | -0.30(-3.23%) |
Nov 13, 2003 | 9.201 | 9.259 | 9.161 | 9.212 | 48,805 | +0.04(+0.40%) |
Nov 12, 2003 | 9.092 | 9.190 | 9.063 | 9.175 | 63,419 | +0.17(+1.89%) |
Nov 11, 2003 | 9.001 | 9.150 | 8.980 | 9.005 | 49,908 | +0.02(+0.20%) |
Nov 10, 2003 | 9.139 | 9.175 | 8.987 | 8.987 | 60,386 | -0.14(-1.51%) |
Nov 07, 2003 | 9.175 | 9.248 | 9.049 | 9.125 | 77,206 | -0.02(-0.24%) |
Nov 06, 2003 | 9.085 | 9.146 | 9.020 | 9.146 | 51,562 | +0.04(+0.40%) |
Nov 05, 2003 | 9.067 | 9.121 | 8.976 | 9.110 | 51,286 | +0.01(+0.12%) |
Nov 04, 2003 | 9.103 | 9.103 | 9.049 | 9.099 | 48,529 | +0.16(+1.79%) |
Nov 03, 2003 | 8.885 | 8.940 | 8.816 | 8.940 | 80,239 | +0.05(+0.61%) |
Oct 31, 2003 | 9.067 | 9.067 | 8.885 | 8.885 | 67,831 | -0.34(-3.73%) |
Oct 30, 2003 | 9.092 | 9.230 | 9.074 | 9.230 | 36,121 | +0.05(+0.59%) |
Oct 29, 2003 | 9.067 | 9.212 | 9.067 | 9.175 | 58,731 | +0.07(+0.80%) |
Oct 28, 2003 | 8.806 | 9.103 | 8.806 | 9.103 | 79,136 | +0.30(+3.42%) |
Oct 27, 2003 | 8.795 | 8.816 | 8.704 | 8.802 | 50,183 | +0.01(+0.08%) |
Oct 24, 2003 | 8.777 | 8.845 | 8.686 | 8.795 | 66,176 | +0.02(+0.21%) |
Oct 23, 2003 | 8.668 | 8.795 | 8.628 | 8.777 | 59,834 | +0.07(+0.83%) |
Oct 22, 2003 | 8.885 | 8.885 | 8.704 | 8.704 | 76,103 | -0.21(-2.36%) |
Oct 21, 2003 | 8.856 | 8.990 | 8.856 | 8.914 | 35,845 | +0.06(+0.70%) |
Oct 20, 2003 | 8.958 | 8.958 | 8.867 | 8.853 | 41,084 | -0.14(-1.53%) |
Oct 17, 2003 | 9.212 | 9.266 | 8.958 | 8.990 | 90,717 | -0.15(-1.67%) |
Oct 16, 2003 | 9.085 | 9.266 | 9.085 | 9.143 | 50,183 | +0.04(+0.44%) |
Oct 15, 2003 | 9.302 | 9.302 | 9.103 | 9.103 | 36,672 | -0.16(-1.76%) |
Oct 14, 2003 | 9.092 | 9.339 | 9.088 | 9.266 | 64,797 | +0.17(+1.91%) |
Oct 13, 2003 | 8.903 | 9.067 | 8.903 | 9.092 | 53,492 | +0.15(+1.70%) |
Oct 10, 2003 | 9.009 | 9.009 | 8.831 | 8.940 | 58,456 | -0.09(-1.00%) |
Oct 09, 2003 | 9.103 | 9.248 | 9.001 | 9.030 | 69,485 | +0.04(+0.40%) |
Oct 08, 2003 | 9.085 | 9.092 | 8.994 | 8.994 | 44,117 | -0.07(-0.80%) |
Oct 07, 2003 | 8.874 | 9.078 | 8.874 | 9.067 | 93,198 | +0.22(+2.50%) |
Oct 06, 2003 | 8.922 | 9.005 | 8.798 | 8.845 | 78,584 | -0.11(-1.26%) |
Oct 03, 2003 | 8.758 | 8.998 | 8.758 | 8.958 | 65,073 | +0.22(+2.49%) |
Oct 02, 2003 | 8.907 | 8.907 | 8.639 | 8.740 | 91,268 | -0.27(-2.98%) |
Oct 01, 2003 | 8.653 | 9.009 | 8.653 | 9.009 | 87,959 | +0.46(+5.39%) |
Sep 30, 2003 | 8.486 | 8.595 | 8.352 | 8.548 | 64,246 | +0.03(+0.30%) |
Sep 29, 2003 | 8.486 | 8.494 | 8.345 | 8.523 | 115,809 | +0.05(+0.56%) |
Sep 26, 2003 | 8.526 | 8.541 | 8.439 | 8.476 | 258,364 | -0.06(-0.68%) |
Sep 25, 2003 | 8.621 | 8.668 | 8.534 | 8.534 | 82,169 | -0.08(-0.93%) |
Sep 24, 2003 | 8.831 | 8.867 | 8.668 | 8.613 | 62,040 | -0.24(-2.66%) |
Sep 23, 2003 | 8.668 | 8.849 | 8.668 | 8.849 | 67,831 | +0.13(+1.46%) |
Sep 22, 2003 | 8.726 | 8.766 | 8.668 | 8.722 | 87,132 | -0.03(-0.33%) |
Sep 19, 2003 | 8.777 | 8.813 | 8.704 | 8.751 | 66,176 | -0.07(-0.82%) |
Sep 18, 2003 | 8.867 | 8.929 | 8.740 | 8.824 | 135,110 | -0.09(-1.06%) |
Sep 17, 2003 | 9.067 | 9.067 | 8.806 | 8.918 | 79,411 | -0.20(-2.23%) |
Sep 16, 2003 | 9.030 | 9.121 | 9.030 | 9.121 | 56,250 | +0.09(+1.00%) |
Sep 15, 2003 | 8.994 | 9.103 | 8.889 | 9.030 | 68,933 | +0.09(+1.01%) |
Sep 12, 2003 | 8.922 | 8.990 | 8.795 | 8.940 | 82,445 | -0.01(-0.16%) |
Sep 11, 2003 | 8.831 | 8.990 | 8.816 | 8.954 | 53,492 | +0.09(+0.98%) |
Sep 10, 2003 | 8.896 | 9.005 | 8.835 | 8.867 | 63,419 | -0.03(-0.33%) |
Sep 09, 2003 | 8.849 | 9.012 | 8.824 | 8.896 | 75,827 | +0.05(+0.53%) |
Sep 08, 2003 | 9.103 | 9.157 | 8.849 | 8.849 | 74,448 | -0.27(-2.98%) |
Sep 05, 2003 | 9.429 | 9.429 | 9.067 | 9.121 | 69,761 | -0.31(-3.27%) |
Sep 04, 2003 | 9.175 | 9.498 | 9.175 | 9.429 | 60,386 | +0.20(+2.16%) |
Sep 03, 2003 | 9.067 | 9.335 | 9.030 | 9.230 | 65,073 | +0.20(+2.21%) |