Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.757 | 8.763 | 8.731 | 8.737 | 56,129 | -0.01(-0.07%) |
Nov 26, 2003 | 8.763 | 8.789 | 8.724 | 8.744 | 177,975 | +0.02(+0.22%) |
Nov 25, 2003 | 8.698 | 8.737 | 8.698 | 8.724 | 150,142 | -0.01(-0.15%) |
Nov 24, 2003 | 8.627 | 8.737 | 8.627 | 8.737 | 493,878 | +0.11(+1.27%) |
Nov 21, 2003 | 8.608 | 8.666 | 8.601 | 8.627 | 289,307 | +0.09(+1.06%) |
Nov 20, 2003 | 8.582 | 8.634 | 8.582 | 8.537 | 198,231 | -0.05(-0.60%) |
Nov 19, 2003 | 8.420 | 8.666 | 8.284 | 8.588 | 584,180 | +0.22(+2.63%) |
Nov 18, 2003 | 8.588 | 8.608 | 8.330 | 8.369 | 434,656 | -0.16(-1.82%) |
Nov 17, 2003 | 8.440 | 8.608 | 8.427 | 8.524 | 263,948 | +0.04(+0.46%) |
Nov 14, 2003 | 8.634 | 8.666 | 8.407 | 8.485 | 149,833 | -0.16(-1.80%) |
Nov 13, 2003 | 8.601 | 8.666 | 8.563 | 8.640 | 171,481 | +0.03(+0.38%) |
Nov 12, 2003 | 8.595 | 8.653 | 8.588 | 8.608 | 245,547 | +0.04(+0.45%) |
Nov 11, 2003 | 8.634 | 8.634 | 8.543 | 8.569 | 83,807 | +0.03(+0.38%) |
Nov 10, 2003 | 8.524 | 8.634 | 8.524 | 8.537 | 230,085 | +0.01(+0.15%) |
Nov 07, 2003 | 8.679 | 8.685 | 8.491 | 8.524 | 249,413 | -0.17(-1.93%) |
Nov 06, 2003 | 8.601 | 8.711 | 8.595 | 8.692 | 211,375 | +0.07(+0.83%) |
Nov 05, 2003 | 8.744 | 8.692 | 8.575 | 8.621 | 468,210 | -0.17(-1.99%) |
Nov 04, 2003 | 8.744 | 8.795 | 8.647 | 8.795 | 197,919 | +0.12(+1.34%) |
Nov 03, 2003 | 8.569 | 8.731 | 8.672 | 8.679 | 217,714 | +0.11(+1.28%) |
Oct 31, 2003 | 8.401 | 8.892 | 8.401 | 8.569 | 510,887 | +0.08(+0.91%) |
Oct 30, 2003 | 8.504 | 8.537 | 8.407 | 8.491 | 250,650 | +0.08(+1.00%) |
Oct 29, 2003 | 8.685 | 8.698 | 8.297 | 8.407 | 869,931 | -0.28(-3.20%) |
Oct 28, 2003 | 9.345 | 9.345 | 8.640 | 8.685 | 1,394,426 | -0.82(-8.64%) |
Oct 27, 2003 | 9.487 | 9.571 | 9.410 | 9.507 | 116,743 | +0.05(+0.55%) |
Oct 24, 2003 | 9.643 | 9.643 | 9.410 | 9.455 | 158,338 | -0.25(-2.60%) |
Oct 23, 2003 | 9.507 | 9.740 | 9.507 | 9.707 | 187,253 | +0.16(+1.62%) |
Oct 22, 2003 | 9.675 | 9.675 | 9.546 | 9.552 | 95,404 | -0.19(-1.93%) |
Oct 21, 2003 | 9.740 | 9.746 | 9.714 | 9.740 | 151,225 | +0.00(+0.00%) |
Oct 20, 2003 | 9.740 | 9.740 | 9.727 | 9.740 | 256,835 | +0.03(+0.33%) |
Oct 17, 2003 | 9.752 | 9.752 | 9.649 | 9.707 | 253,742 | -0.04(-0.40%) |
Oct 16, 2003 | 9.830 | 9.830 | 9.740 | 9.746 | 116,434 | -0.02(-0.20%) |
Oct 15, 2003 | 9.862 | 9.895 | 9.720 | 9.765 | 113,341 | -0.08(-0.85%) |
Oct 14, 2003 | 9.727 | 9.856 | 9.727 | 9.850 | 166,378 | +0.09(+0.93%) |
Oct 13, 2003 | 9.707 | 9.934 | 9.707 | 9.759 | 201,633 | +0.05(+0.53%) |
Oct 10, 2003 | 9.733 | 9.740 | 9.565 | 9.707 | 70,819 | -0.03(-0.27%) |
Oct 09, 2003 | 9.740 | 9.740 | 9.604 | 9.733 | 121,382 | +0.01(+0.07%) |
Oct 08, 2003 | 9.765 | 9.765 | 9.636 | 9.727 | 170,089 | -0.04(-0.40%) |
Oct 07, 2003 | 9.830 | 9.817 | 9.720 | 9.765 | 228,229 | -0.06(-0.66%) |
Oct 06, 2003 | 9.804 | 9.804 | 9.733 | 9.830 | 139,937 | +0.01(+0.13%) |
Oct 03, 2003 | 9.740 | 9.817 | 9.701 | 9.817 | 206,427 | +0.17(+1.74%) |
Oct 02, 2003 | 9.636 | 9.681 | 9.610 | 9.649 | 121,227 | -0.05(-0.53%) |
Oct 01, 2003 | 9.339 | 9.752 | 9.339 | 9.701 | 192,974 | +0.32(+3.38%) |
Sep 30, 2003 | 9.326 | 9.410 | 9.196 | 9.384 | 271,679 | -0.08(-0.82%) |
Sep 29, 2003 | 9.345 | 9.546 | 9.345 | 9.461 | 82,880 | +0.16(+1.74%) |
Sep 26, 2003 | 9.410 | 9.449 | 9.222 | 9.300 | 162,358 | -0.11(-1.17%) |
Sep 25, 2003 | 9.701 | 9.707 | 9.410 | 9.410 | 161,585 | -0.25(-2.55%) |
Sep 24, 2003 | 9.733 | 9.772 | 9.610 | 9.655 | 193,129 | -0.10(-0.99%) |
Sep 23, 2003 | 9.778 | 9.791 | 9.701 | 9.752 | 114,269 | -0.03(-0.26%) |
Sep 22, 2003 | 9.707 | 9.778 | 9.649 | 9.778 | 184,779 | -0.01(-0.07%) |
Sep 19, 2003 | 9.765 | 9.824 | 9.733 | 9.785 | 253,897 | -0.02(-0.20%) |
Sep 18, 2003 | 9.733 | 9.778 | 9.733 | 9.804 | 299,357 | +0.08(+0.80%) |
Sep 17, 2003 | 9.746 | 9.759 | 9.668 | 9.727 | 98,961 | -0.06(-0.66%) |
Sep 16, 2003 | 9.604 | 9.791 | 9.604 | 9.791 | 171,017 | +0.14(+1.41%) |
Sep 15, 2003 | 9.675 | 9.714 | 9.565 | 9.655 | 138,855 | -0.02(-0.20%) |
Sep 12, 2003 | 9.662 | 9.733 | 9.513 | 9.675 | 149,215 | +0.04(+0.40%) |
Sep 11, 2003 | 9.610 | 9.765 | 9.604 | 9.636 | 195,757 | -0.04(-0.40%) |
Sep 10, 2003 | 9.707 | 9.740 | 9.597 | 9.675 | 210,138 | -0.07(-0.73%) |
Sep 09, 2003 | 9.772 | 9.772 | 9.701 | 9.746 | 146,895 | -0.03(-0.26%) |
Sep 08, 2003 | 9.765 | 9.862 | 9.746 | 9.772 | 230,858 | +0.04(+0.40%) |
Sep 05, 2003 | 9.979 | 10.03 | 9.727 | 9.733 | 141,019 | -0.21(-2.08%) |
Sep 04, 2003 | 10.00 | 10.06 | 9.875 | 9.940 | 104,218 | -0.10(-0.97%) |
Sep 03, 2003 | 10.02 | 10.14 | 9.953 | 10.04 | 146,277 | +0.08(+0.85%) |