Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.309 | 8.329 | 8.278 | 8.298 | 1,089,798 | +0.00(+0.03%) |
Nov 26, 2003 | 8.282 | 8.319 | 8.212 | 8.296 | 3,237,802 | -0.07(-0.79%) |
Nov 25, 2003 | 8.333 | 8.378 | 8.331 | 8.362 | 6,985,461 | +0.01(+0.07%) |
Nov 24, 2003 | 8.316 | 8.385 | 8.301 | 8.356 | 4,536,410 | +0.07(+0.90%) |
Nov 21, 2003 | 8.250 | 8.326 | 8.267 | 8.282 | 3,869,312 | +0.03(+0.38%) |
Nov 20, 2003 | 8.264 | 8.330 | 8.210 | 8.250 | 3,667,040 | -0.01(-0.17%) |
Nov 19, 2003 | 8.174 | 8.283 | 8.161 | 8.264 | 3,676,482 | +0.09(+1.11%) |
Nov 18, 2003 | 8.351 | 8.355 | 8.170 | 8.173 | 3,663,772 | -0.15(-1.84%) |
Nov 17, 2003 | 8.331 | 8.393 | 8.304 | 8.326 | 3,598,042 | -0.07(-0.80%) |
Nov 14, 2003 | 8.453 | 8.466 | 8.378 | 8.393 | 2,286,725 | -0.06(-0.72%) |
Nov 13, 2003 | 8.415 | 8.461 | 8.381 | 8.454 | 3,476,026 | +0.06(+0.72%) |
Nov 12, 2003 | 8.406 | 8.436 | 8.364 | 8.393 | 2,357,175 | -0.02(-0.29%) |
Nov 11, 2003 | 8.436 | 8.439 | 8.388 | 8.418 | 2,466,119 | -0.00(-0.05%) |
Nov 10, 2003 | 8.402 | 8.442 | 8.402 | 8.422 | 2,592,130 | +0.02(+0.25%) |
Nov 07, 2003 | 8.413 | 8.451 | 8.371 | 8.402 | 3,455,326 | -0.02(-0.21%) |
Nov 06, 2003 | 8.458 | 8.461 | 8.351 | 8.419 | 4,185,974 | -0.04(-0.46%) |
Nov 05, 2003 | 8.406 | 8.468 | 8.399 | 8.458 | 2,895,720 | +0.04(+0.43%) |
Nov 04, 2003 | 8.447 | 8.458 | 8.400 | 8.422 | 3,429,180 | -0.07(-0.78%) |
Nov 03, 2003 | 8.481 | 8.499 | 8.451 | 8.488 | 1,869,471 | +0.01(+0.08%) |
Oct 31, 2003 | 8.429 | 8.498 | 8.425 | 8.481 | 3,225,092 | +0.06(+0.77%) |
Oct 30, 2003 | 8.509 | 8.509 | 8.402 | 8.417 | 1,662,478 | -0.05(-0.55%) |
Oct 29, 2003 | 8.344 | 8.495 | 8.344 | 8.464 | 3,815,566 | +0.10(+1.14%) |
Oct 28, 2003 | 8.344 | 8.385 | 8.344 | 8.369 | 3,474,210 | +0.03(+0.38%) |
Oct 27, 2003 | 8.341 | 8.413 | 8.329 | 8.337 | 3,044,246 | +0.01(+0.08%) |
Oct 24, 2003 | 8.330 | 8.355 | 8.300 | 8.330 | 4,026,554 | -0.02(-0.25%) |
Oct 23, 2003 | 8.415 | 8.451 | 8.334 | 8.351 | 3,497,451 | -0.06(-0.77%) |
Oct 22, 2003 | 8.468 | 8.521 | 8.415 | 8.415 | 3,437,532 | -0.08(-0.92%) |
Oct 21, 2003 | 8.516 | 8.660 | 8.399 | 8.494 | 3,728,411 | -0.04(-0.50%) |
Oct 20, 2003 | 8.598 | 8.598 | 8.495 | 8.537 | 2,416,731 | -0.03(-0.32%) |
Oct 17, 2003 | 8.564 | 8.612 | 8.532 | 8.564 | 3,086,008 | +0.00(+0.00%) |
Oct 16, 2003 | 8.564 | 8.603 | 8.559 | 8.564 | 2,526,038 | +0.01(+0.16%) |
Oct 15, 2003 | 8.654 | 8.660 | 8.524 | 8.550 | 4,213,937 | -0.10(-1.19%) |
Oct 14, 2003 | 8.611 | 8.655 | 8.564 | 8.654 | 2,904,072 | +0.04(+0.50%) |
Oct 13, 2003 | 8.636 | 8.636 | 8.581 | 8.611 | 1,992,214 | -0.02(-0.29%) |
Oct 10, 2003 | 8.667 | 8.667 | 8.603 | 8.636 | 2,226,080 | -0.03(-0.37%) |
Oct 09, 2003 | 8.633 | 8.687 | 8.598 | 8.667 | 3,665,950 | +0.06(+0.72%) |
Oct 08, 2003 | 8.605 | 8.630 | 8.575 | 8.605 | 4,220,110 | -0.03(-0.33%) |
Oct 07, 2003 | 8.739 | 8.739 | 8.607 | 8.634 | 5,407,595 | -0.10(-1.20%) |
Oct 06, 2003 | 8.648 | 8.743 | 8.648 | 8.739 | 3,222,550 | +0.09(+1.03%) |
Oct 03, 2003 | 8.681 | 8.682 | 8.627 | 8.649 | 3,315,152 | +0.03(+0.30%) |
Oct 02, 2003 | 8.571 | 8.604 | 8.539 | 8.623 | 3,224,366 | +0.08(+0.89%) |
Oct 01, 2003 | 8.585 | 8.585 | 8.509 | 8.548 | 3,748,748 | +0.02(+0.29%) |
Sep 30, 2003 | 8.530 | 8.564 | 8.468 | 8.523 | 4,323,243 | -0.03(-0.40%) |
Sep 29, 2003 | 8.461 | 8.557 | 8.436 | 8.557 | 4,566,188 | +0.12(+1.39%) |
Sep 26, 2003 | 8.338 | 8.470 | 8.298 | 8.440 | 4,578,171 | +0.10(+1.22%) |
Sep 25, 2003 | 8.347 | 8.399 | 8.305 | 8.338 | 2,463,577 | -0.01(-0.10%) |
Sep 24, 2003 | 8.413 | 8.418 | 8.333 | 8.347 | 3,125,590 | -0.07(-0.79%) |
Sep 23, 2003 | 8.433 | 8.433 | 8.393 | 8.413 | 4,147,481 | +0.03(+0.38%) |
Sep 22, 2003 | 8.492 | 8.492 | 8.378 | 8.381 | 4,744,492 | -0.15(-1.71%) |
Sep 19, 2003 | 8.542 | 8.571 | 8.454 | 8.527 | 7,152,871 | -0.02(-0.18%) |
Sep 18, 2003 | 8.424 | 8.554 | 8.418 | 8.542 | 6,056,536 | +0.14(+1.70%) |
Sep 17, 2003 | 8.424 | 8.426 | 8.377 | 8.399 | 3,861,323 | -0.01(-0.10%) |
Sep 16, 2003 | 8.369 | 8.422 | 8.349 | 8.407 | 3,597,316 | +0.04(+0.46%) |
Sep 15, 2003 | 8.403 | 8.410 | 8.319 | 8.369 | 2,567,799 | -0.05(-0.62%) |
Sep 12, 2003 | 8.318 | 8.437 | 8.300 | 8.421 | 2,694,900 | +0.09(+1.09%) |
Sep 11, 2003 | 8.373 | 8.418 | 8.330 | 8.330 | 2,854,684 | -0.03(-0.35%) |
Sep 10, 2003 | 8.275 | 8.391 | 8.275 | 8.359 | 3,022,094 | +0.05(+0.60%) |
Sep 09, 2003 | 8.399 | 8.407 | 8.308 | 8.309 | 2,765,350 | -0.12(-1.47%) |
Sep 08, 2003 | 8.378 | 8.446 | 8.360 | 8.433 | 2,376,059 | +0.06(+0.77%) |
Sep 05, 2003 | 8.392 | 8.392 | 8.315 | 8.369 | 2,924,408 | -0.02(-0.28%) |
Sep 04, 2003 | 8.413 | 8.432 | 8.347 | 8.392 | 5,042,634 | -0.04(-0.49%) |
Sep 03, 2003 | 8.406 | 8.448 | 8.344 | 8.433 | 7,421,598 | +0.01(+0.08%) |