Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.46 | 10.60 | 10.34 | 10.43 | 621,013 | +0.24(+2.40%) |
Nov 26, 2003 | 9.808 | 10.53 | 9.603 | 10.19 | 1,855,324 | +0.46(+4.70%) |
Nov 25, 2003 | 9.808 | 10.06 | 9.662 | 9.729 | 1,025,649 | +0.06(+0.65%) |
Nov 24, 2003 | 9.856 | 9.934 | 9.398 | 9.666 | 1,412,790 | -0.23(-2.31%) |
Nov 21, 2003 | 9.682 | 10.01 | 9.453 | 9.895 | 1,234,469 | +0.21(+2.20%) |
Nov 20, 2003 | 9.998 | 10.10 | 9.556 | 9.682 | 1,312,682 | -0.21(-2.08%) |
Nov 19, 2003 | 9.784 | 9.934 | 9.477 | 9.887 | 1,690,218 | +0.21(+2.20%) |
Nov 18, 2003 | 8.995 | 9.911 | 8.838 | 9.674 | 2,414,802 | +0.82(+9.27%) |
Nov 17, 2003 | 9.066 | 9.224 | 8.672 | 8.853 | 1,678,033 | -0.06(-0.62%) |
Nov 14, 2003 | 8.917 | 9.185 | 8.822 | 8.909 | 1,349,548 | +0.17(+1.98%) |
Nov 13, 2003 | 8.964 | 8.988 | 8.648 | 8.736 | 1,057,925 | -0.18(-2.03%) |
Nov 12, 2003 | 7.820 | 8.956 | 7.820 | 8.917 | 3,140,696 | +1.15(+14.84%) |
Nov 11, 2003 | 7.883 | 7.970 | 7.693 | 7.764 | 315,452 | -0.10(-1.30%) |
Nov 10, 2003 | 7.891 | 8.009 | 7.828 | 7.867 | 653,660 | +0.02(+0.20%) |
Nov 07, 2003 | 7.654 | 7.938 | 7.504 | 7.851 | 997,878 | +0.20(+2.58%) |
Nov 06, 2003 | 7.875 | 7.883 | 7.615 | 7.654 | 733,648 | -0.24(-3.10%) |
Nov 05, 2003 | 7.978 | 8.009 | 7.788 | 7.899 | 702,482 | -0.11(-1.38%) |
Nov 04, 2003 | 8.088 | 8.191 | 7.946 | 8.009 | 633,803 | -0.01(-0.10%) |
Nov 03, 2003 | 8.080 | 8.301 | 7.930 | 8.017 | 646,422 | -0.29(-3.51%) |
Oct 31, 2003 | 8.301 | 8.443 | 8.049 | 8.309 | 751,821 | +0.02(+0.29%) |
Oct 30, 2003 | 8.530 | 8.561 | 8.247 | 8.285 | 409,566 | -0.24(-2.87%) |
Oct 29, 2003 | 8.238 | 8.546 | 8.175 | 8.530 | 552,198 | +0.28(+3.45%) |
Oct 28, 2003 | 8.364 | 8.380 | 8.009 | 8.246 | 738,656 | -0.18(-2.15%) |
Oct 27, 2003 | 8.364 | 8.554 | 8.293 | 8.427 | 544,436 | -0.13(-1.48%) |
Oct 24, 2003 | 8.561 | 8.601 | 8.388 | 8.554 | 555,588 | +0.26(+3.14%) |
Oct 23, 2003 | 8.522 | 8.554 | 8.293 | 8.293 | 527,961 | -0.28(-3.22%) |
Oct 22, 2003 | 8.593 | 8.711 | 8.459 | 8.569 | 766,976 | +0.13(+1.50%) |
Oct 21, 2003 | 8.167 | 8.443 | 8.167 | 8.443 | 1,105,107 | +0.32(+3.88%) |
Oct 20, 2003 | 7.930 | 8.183 | 7.922 | 8.127 | 370,718 | +0.10(+1.29%) |
Oct 17, 2003 | 8.127 | 8.277 | 7.914 | 8.024 | 486,260 | -0.15(-1.84%) |
Oct 16, 2003 | 7.985 | 8.214 | 7.978 | 8.175 | 634,034 | +0.19(+2.37%) |
Oct 15, 2003 | 7.985 | 8.088 | 7.914 | 7.985 | 322,107 | -0.01(-0.10%) |
Oct 14, 2003 | 7.843 | 8.080 | 7.843 | 7.993 | 297,606 | -0.03(-0.39%) |
Oct 13, 2003 | 8.080 | 8.088 | 7.696 | 8.025 | 420,164 | +0.17(+2.21%) |
Oct 10, 2003 | 7.859 | 7.985 | 7.812 | 7.851 | 408,076 | +0.02(+0.20%) |
Oct 09, 2003 | 7.796 | 7.891 | 7.536 | 7.835 | 789,045 | -0.02(-0.20%) |
Oct 08, 2003 | 7.891 | 8.049 | 7.812 | 7.851 | 745,221 | +0.06(+0.81%) |
Oct 07, 2003 | 7.615 | 7.891 | 7.575 | 7.788 | 813,366 | +0.28(+3.79%) |
Oct 06, 2003 | 7.338 | 7.583 | 7.181 | 7.504 | 906,209 | +0.13(+1.82%) |
Oct 03, 2003 | 7.764 | 7.764 | 7.117 | 7.370 | 2,387,719 | -0.36(-4.69%) |
Oct 02, 2003 | 7.496 | 7.780 | 7.480 | 7.733 | 512,990 | +0.02(+0.31%) |
Oct 01, 2003 | 7.749 | 7.749 | 7.402 | 7.709 | 932,366 | +0.11(+1.45%) |
Sep 30, 2003 | 7.875 | 7.954 | 7.551 | 7.599 | 1,240,115 | -0.05(-0.62%) |
Sep 29, 2003 | 7.630 | 7.970 | 7.615 | 7.646 | 1,414,001 | -0.27(-3.39%) |
Sep 26, 2003 | 7.678 | 7.970 | 7.275 | 7.914 | 2,563,905 | -0.16(-1.95%) |
Sep 25, 2003 | 8.830 | 8.948 | 8.001 | 8.072 | 1,898,693 | -0.75(-8.50%) |
Sep 24, 2003 | 8.696 | 8.869 | 8.522 | 8.822 | 804,866 | +0.13(+1.45%) |
Sep 23, 2003 | 8.680 | 8.901 | 8.486 | 8.696 | 821,215 | +0.01(+0.09%) |
Sep 22, 2003 | 9.074 | 9.074 | 8.688 | 8.688 | 1,321,942 | -0.13(-1.43%) |
Sep 19, 2003 | 8.443 | 8.877 | 8.396 | 8.814 | 1,704,344 | +0.52(+6.28%) |
Sep 18, 2003 | 8.459 | 8.577 | 8.246 | 8.293 | 1,166,498 | -0.06(-0.66%) |
Sep 17, 2003 | 8.001 | 8.364 | 7.907 | 8.348 | 1,065,683 | +0.39(+4.96%) |
Sep 16, 2003 | 8.206 | 8.238 | 7.812 | 7.954 | 1,283,694 | -0.12(-1.47%) |
Sep 15, 2003 | 8.301 | 8.443 | 8.072 | 8.072 | 605,520 | -0.24(-2.85%) |
Sep 12, 2003 | 8.601 | 8.664 | 8.206 | 8.309 | 1,015,115 | -0.21(-2.50%) |
Sep 11, 2003 | 8.514 | 8.656 | 8.285 | 8.522 | 1,381,368 | +0.09(+1.03%) |
Sep 10, 2003 | 8.640 | 8.664 | 8.364 | 8.435 | 679,405 | -0.21(-2.46%) |
Sep 09, 2003 | 8.601 | 8.672 | 8.490 | 8.648 | 1,503,663 | +0.35(+4.18%) |
Sep 08, 2003 | 8.443 | 8.483 | 8.285 | 8.301 | 435,067 | -0.17(-1.96%) |
Sep 05, 2003 | 8.459 | 8.483 | 8.364 | 8.467 | 1,051,487 | +0.22(+2.68%) |
Sep 04, 2003 | 8.159 | 8.356 | 8.135 | 8.246 | 472,833 | +0.00(+0.00%) |
Sep 03, 2003 | 8.041 | 8.396 | 8.009 | 8.246 | 761,653 | +0.17(+2.05%) |