Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.598 | 7.667 | 7.520 | 7.520 | 160,126 | -0.14(-1.80%) |
Nov 26, 2003 | 7.589 | 7.746 | 7.441 | 7.657 | 821,692 | +0.07(+0.91%) |
Nov 25, 2003 | 7.648 | 7.706 | 7.559 | 7.589 | 535,519 | -0.15(-1.91%) |
Nov 24, 2003 | 7.372 | 7.765 | 7.333 | 7.736 | 934,412 | +0.35(+4.79%) |
Nov 21, 2003 | 7.392 | 7.392 | 7.264 | 7.382 | 440,399 | +0.03(+0.40%) |
Nov 20, 2003 | 7.402 | 7.520 | 7.333 | 7.353 | 471,122 | -0.19(-2.48%) |
Nov 19, 2003 | 7.402 | 7.589 | 7.257 | 7.539 | 893,922 | +0.29(+3.93%) |
Nov 18, 2003 | 7.549 | 7.618 | 7.274 | 7.254 | 608,258 | -0.31(-4.16%) |
Nov 17, 2003 | 7.431 | 7.569 | 7.412 | 7.569 | 919,152 | +0.11(+1.45%) |
Nov 14, 2003 | 7.490 | 7.598 | 7.402 | 7.461 | 1,127,093 | -0.03(-0.39%) |
Nov 13, 2003 | 7.667 | 7.834 | 7.421 | 7.490 | 2,676,477 | -0.62(-7.64%) |
Nov 12, 2003 | 7.874 | 8.110 | 7.874 | 8.110 | 1,815,821 | +0.23(+2.87%) |
Nov 11, 2003 | 7.785 | 7.913 | 7.785 | 7.883 | 1,368,504 | +0.02(+0.25%) |
Nov 10, 2003 | 8.237 | 8.237 | 7.844 | 7.864 | 1,275,317 | -0.23(-2.79%) |
Nov 07, 2003 | 8.355 | 8.395 | 8.011 | 8.090 | 600,322 | -0.24(-2.83%) |
Nov 06, 2003 | 8.208 | 8.336 | 8.139 | 8.326 | 1,069,309 | +0.06(+0.71%) |
Nov 05, 2003 | 8.227 | 8.336 | 8.198 | 8.267 | 1,234,420 | +0.11(+1.33%) |
Nov 04, 2003 | 8.227 | 8.316 | 8.168 | 8.159 | 705,571 | -0.07(-0.84%) |
Nov 03, 2003 | 8.159 | 8.277 | 8.159 | 8.227 | 713,883 | +0.19(+2.32%) |
Oct 31, 2003 | 8.110 | 8.237 | 8.001 | 8.041 | 405,505 | +0.00(+0.00%) |
Oct 30, 2003 | 8.355 | 8.355 | 7.992 | 8.041 | 665,635 | -0.07(-0.85%) |
Oct 29, 2003 | 8.188 | 8.188 | 7.972 | 8.110 | 671,026 | -0.08(-0.96%) |
Oct 28, 2003 | 7.864 | 8.198 | 7.854 | 8.188 | 1,658,034 | +0.34(+4.39%) |
Oct 27, 2003 | 7.589 | 7.883 | 7.589 | 7.844 | 1,633,415 | +0.41(+5.56%) |
Oct 24, 2003 | 7.657 | 7.667 | 7.353 | 7.431 | 529,008 | -0.06(-0.79%) |
Oct 23, 2003 | 7.372 | 7.608 | 7.323 | 7.490 | 793,512 | +0.05(+0.66%) |
Oct 22, 2003 | 7.667 | 7.667 | 7.382 | 7.441 | 836,240 | -0.27(-3.44%) |
Oct 21, 2003 | 7.372 | 7.716 | 7.353 | 7.706 | 3,349,946 | +0.44(+6.09%) |
Oct 20, 2003 | 7.225 | 7.313 | 7.225 | 7.264 | 1,311,330 | +0.05(+0.68%) |
Oct 17, 2003 | 7.657 | 7.667 | 7.176 | 7.215 | 1,538,600 | -0.37(-4.92%) |
Oct 16, 2003 | 7.412 | 7.549 | 7.412 | 7.589 | 2,291,624 | +0.18(+2.39%) |
Oct 15, 2003 | 7.589 | 7.608 | 7.412 | 7.412 | 1,766,176 | -0.14(-1.82%) |
Oct 14, 2003 | 7.480 | 7.539 | 7.421 | 7.549 | 1,440,022 | +0.07(+0.92%) |
Oct 13, 2003 | 7.333 | 7.480 | 7.264 | 7.480 | 3,400,812 | +0.25(+3.40%) |
Oct 10, 2003 | 7.549 | 7.471 | 7.176 | 7.235 | 7,737,664 | -0.31(-4.17%) |
Oct 09, 2003 | 8.178 | 8.178 | 7.421 | 7.549 | 6,186,855 | -1.25(-14.19%) |
Oct 08, 2003 | 8.857 | 8.857 | 8.857 | 8.798 | 173,657 | -0.15(-1.65%) |
Oct 07, 2003 | 8.945 | 8.945 | 8.680 | 8.945 | 187,696 | +0.00(+0.00%) |
Oct 06, 2003 | 8.522 | 8.906 | 8.522 | 8.945 | 277,119 | +0.39(+4.60%) |
Oct 03, 2003 | 8.542 | 8.542 | 8.473 | 8.552 | 376,308 | +0.08(+0.93%) |
Oct 02, 2003 | 8.572 | 8.572 | 8.237 | 8.473 | 330,325 | -0.08(-0.92%) |
Oct 01, 2003 | 8.277 | 8.640 | 8.208 | 8.552 | 344,872 | +0.42(+5.20%) |
Sep 30, 2003 | 8.424 | 8.562 | 8.001 | 8.129 | 394,518 | -0.33(-3.95%) |
Sep 29, 2003 | 7.913 | 8.483 | 7.913 | 8.463 | 462,984 | +0.65(+8.30%) |
Sep 26, 2003 | 8.483 | 8.404 | 7.785 | 7.815 | 657,903 | -0.67(-7.88%) |
Sep 25, 2003 | 8.670 | 8.807 | 8.375 | 8.483 | 306,214 | -0.21(-2.38%) |
Sep 24, 2003 | 9.338 | 9.338 | 8.680 | 8.689 | 355,961 | -0.65(-6.95%) |
Sep 23, 2003 | 8.955 | 9.338 | 8.955 | 9.338 | 234,493 | +0.34(+3.83%) |
Sep 22, 2003 | 9.338 | 9.348 | 8.955 | 8.994 | 476,718 | -0.62(-6.44%) |
Sep 19, 2003 | 9.289 | 9.613 | 9.289 | 9.613 | 839,394 | +0.42(+4.60%) |
Sep 18, 2003 | 9.073 | 9.191 | 8.857 | 9.191 | 251,991 | +0.09(+0.97%) |
Sep 17, 2003 | 8.975 | 9.122 | 8.916 | 9.102 | 170,910 | +0.07(+0.76%) |
Sep 16, 2003 | 8.729 | 9.063 | 8.689 | 9.034 | 414,559 | +0.23(+2.57%) |
Sep 15, 2003 | 8.807 | 9.151 | 8.748 | 8.807 | 342,838 | -0.04(-0.44%) |
Sep 12, 2003 | 8.699 | 8.975 | 8.621 | 8.847 | 425,750 | +0.07(+0.78%) |
Sep 11, 2003 | 8.444 | 8.886 | 8.434 | 8.778 | 661,260 | +0.34(+4.08%) |
Sep 10, 2003 | 8.994 | 8.994 | 8.404 | 8.434 | 646,305 | -0.63(-6.94%) |
Sep 09, 2003 | 8.965 | 9.063 | 8.866 | 9.063 | 476,311 | +0.02(+0.22%) |
Sep 08, 2003 | 9.024 | 9.289 | 8.857 | 9.043 | 753,430 | +0.02(+0.22%) |
Sep 05, 2003 | 9.387 | 9.387 | 8.798 | 9.024 | 1,250,799 | -0.51(-5.36%) |
Sep 04, 2003 | 9.554 | 9.702 | 9.319 | 9.535 | 463,899 | -0.02(-0.21%) |
Sep 03, 2003 | 9.437 | 9.633 | 9.397 | 9.554 | 524,633 | +0.12(+1.25%) |