Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.640 | 8.500 | 7.640 | 8.050 | 15,602 | +0.52(+6.91%) |
Nov 26, 2003 | 7.790 | 7.790 | 7.520 | 7.530 | 24,729 | +0.05(+0.67%) |
Nov 25, 2003 | 7.790 | 7.790 | 7.260 | 7.480 | 31,896 | -0.16(-2.09%) |
Nov 24, 2003 | 7.540 | 7.770 | 7.540 | 7.640 | 31,155 | +0.07(+0.91%) |
Nov 21, 2003 | 7.540 | 7.680 | 7.571 | 7.571 | 7,160 | +0.03(+0.41%) |
Nov 20, 2003 | 7.390 | 7.650 | 7.250 | 7.540 | 28,302 | +0.14(+1.89%) |
Nov 19, 2003 | 7.540 | 7.640 | 7.400 | 7.400 | 11,172 | -0.20(-2.63%) |
Nov 18, 2003 | 7.510 | 7.790 | 7.510 | 7.600 | 9,690 | +0.08(+1.06%) |
Nov 17, 2003 | 7.550 | 7.670 | 7.340 | 7.520 | 7,800 | +0.12(+1.62%) |
Nov 14, 2003 | 7.750 | 7.750 | 7.400 | 7.400 | 9,990 | -0.40(-5.13%) |
Nov 13, 2003 | 7.800 | 7.890 | 7.800 | 7.800 | 3,900 | +0.00(+0.00%) |
Nov 12, 2003 | 7.530 | 7.920 | 7.530 | 7.800 | 12,300 | +0.14(+1.81%) |
Nov 11, 2003 | 7.500 | 7.750 | 7.500 | 7.661 | 8,260 | +0.14(+1.88%) |
Nov 10, 2003 | 7.450 | 7.690 | 7.450 | 7.520 | 20,364 | -0.03(-0.40%) |
Nov 07, 2003 | 7.660 | 7.660 | 7.430 | 7.550 | 9,194 | -0.17(-2.20%) |
Nov 06, 2003 | 7.830 | 7.929 | 7.420 | 7.720 | 28,556 | -0.26(-3.26%) |
Nov 05, 2003 | 7.990 | 7.990 | 7.800 | 7.980 | 9,235 | +0.13(+1.66%) |
Nov 04, 2003 | 8.020 | 8.030 | 7.850 | 7.850 | 7,076 | -0.17(-2.12%) |
Nov 03, 2003 | 8.220 | 8.220 | 8.000 | 8.020 | 12,512 | -0.19(-2.31%) |
Oct 31, 2003 | 8.080 | 8.270 | 8.030 | 8.210 | 21,700 | +0.11(+1.36%) |
Oct 30, 2003 | 8.170 | 8.360 | 8.100 | 8.100 | 64,873 | -0.07(-0.86%) |
Oct 29, 2003 | 8.390 | 8.400 | 8.160 | 8.170 | 22,000 | -0.18(-2.16%) |
Oct 28, 2003 | 8.270 | 8.400 | 8.270 | 8.350 | 15,400 | +0.07(+0.85%) |
Oct 27, 2003 | 8.260 | 8.410 | 8.260 | 8.280 | 16,500 | -0.18(-2.13%) |
Oct 24, 2003 | 8.640 | 8.720 | 8.350 | 8.460 | 19,700 | -0.32(-3.64%) |
Oct 23, 2003 | 8.800 | 8.800 | 8.610 | 8.780 | 10,100 | -0.03(-0.34%) |
Oct 22, 2003 | 8.860 | 8.940 | 8.801 | 8.810 | 9,900 | -0.05(-0.58%) |
Oct 21, 2003 | 8.840 | 8.985 | 8.840 | 8.861 | 13,200 | -0.14(-1.54%) |
Oct 20, 2003 | 9.110 | 9.110 | 8.870 | 9.000 | 12,818 | +0.00(+0.00%) |
Oct 17, 2003 | 8.990 | 9.000 | 8.940 | 9.000 | 15,100 | +0.04(+0.45%) |
Oct 16, 2003 | 8.930 | 9.021 | 8.960 | 8.960 | 33,000 | +0.03(+0.34%) |
Oct 15, 2003 | 9.110 | 9.120 | 8.881 | 8.930 | 16,836 | -0.19(-2.08%) |
Oct 14, 2003 | 8.970 | 9.120 | 8.940 | 9.120 | 21,200 | +0.16(+1.79%) |
Oct 13, 2003 | 8.980 | 9.110 | 8.800 | 8.960 | 31,369 | -0.01(-0.11%) |
Oct 10, 2003 | 8.970 | 9.040 | 8.970 | 8.970 | 7,138 | -0.03(-0.33%) |
Oct 09, 2003 | 8.960 | 9.070 | 8.960 | 9.000 | 18,800 | +0.00(+0.00%) |
Oct 08, 2003 | 8.980 | 9.070 | 8.920 | 9.000 | 25,200 | -0.04(-0.44%) |
Oct 07, 2003 | 8.980 | 9.090 | 8.980 | 9.040 | 14,562 | -0.11(-1.20%) |
Oct 06, 2003 | 9.110 | 9.360 | 9.000 | 9.150 | 11,300 | +0.24(+2.69%) |
Oct 03, 2003 | 9.050 | 9.350 | 8.910 | 8.910 | 8,201 | -0.25(-2.73%) |
Oct 02, 2003 | 9.320 | 9.360 | 9.010 | 9.160 | 9,000 | -0.17(-1.82%) |
Oct 01, 2003 | 9.010 | 9.400 | 9.010 | 9.330 | 18,700 | +0.27(+2.98%) |
Sep 30, 2003 | 9.090 | 9.160 | 8.920 | 9.060 | 16,500 | -0.03(-0.33%) |
Sep 29, 2003 | 9.060 | 9.090 | 8.910 | 9.090 | 11,500 | +0.09(+1.00%) |
Sep 26, 2003 | 8.990 | 9.210 | 8.840 | 9.000 | 13,131 | +0.00(+0.00%) |
Sep 25, 2003 | 9.200 | 9.239 | 8.990 | 9.000 | 15,938 | -0.24(-2.60%) |
Sep 24, 2003 | 9.249 | 9.370 | 9.120 | 9.240 | 37,600 | -0.01(-0.10%) |
Sep 23, 2003 | 9.270 | 9.350 | 9.040 | 9.249 | 24,700 | -0.19(-2.02%) |
Sep 22, 2003 | 8.980 | 9.440 | 8.750 | 9.440 | 29,672 | +0.32(+3.52%) |
Sep 19, 2003 | 9.370 | 9.370 | 9.000 | 9.119 | 9,028 | -0.28(-2.99%) |
Sep 18, 2003 | 9.000 | 9.480 | 9.000 | 9.400 | 30,300 | +0.42(+4.68%) |
Sep 17, 2003 | 9.240 | 9.269 | 8.980 | 8.980 | 9,300 | -0.01(-0.11%) |
Sep 16, 2003 | 8.850 | 9.000 | 8.790 | 8.990 | 5,300 | -0.01(-0.11%) |
Sep 15, 2003 | 9.060 | 9.150 | 8.840 | 9.000 | 12,500 | -0.04(-0.44%) |
Sep 12, 2003 | 8.890 | 9.300 | 8.750 | 9.040 | 35,700 | +0.44(+5.12%) |
Sep 11, 2003 | 8.030 | 8.680 | 8.030 | 8.600 | 10,600 | +0.57(+7.10%) |
Sep 10, 2003 | 8.500 | 8.500 | 8.020 | 8.030 | 15,300 | -0.47(-5.53%) |
Sep 09, 2003 | 9.020 | 9.060 | 8.470 | 8.500 | 17,900 | -0.22(-2.52%) |
Sep 08, 2003 | 9.010 | 9.260 | 8.710 | 8.720 | 21,100 | -0.30(-3.33%) |
Sep 05, 2003 | 8.800 | 9.330 | 8.730 | 9.020 | 25,760 | +0.38(+4.39%) |
Sep 04, 2003 | 8.460 | 9.060 | 8.350 | 8.641 | 63,300 | +0.29(+3.49%) |
Sep 03, 2003 | 8.840 | 8.900 | 8.290 | 8.350 | 19,900 | -0.33(-3.80%) |