Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.400 | 9.210 | 8.400 | 9.050 | 44,991 | +0.40(+4.62%) |
Nov 26, 2003 | 8.430 | 8.730 | 8.430 | 8.650 | 38,178 | +0.13(+1.53%) |
Nov 25, 2003 | 8.420 | 8.710 | 8.420 | 8.520 | 39,813 | -0.20(-2.29%) |
Nov 24, 2003 | 8.300 | 8.750 | 8.300 | 8.720 | 67,580 | +0.38(+4.56%) |
Nov 21, 2003 | 8.302 | 8.350 | 8.250 | 8.340 | 22,238 | +0.04(+0.48%) |
Nov 20, 2003 | 8.220 | 8.359 | 8.150 | 8.300 | 34,865 | +0.05(+0.61%) |
Nov 19, 2003 | 8.200 | 8.400 | 8.150 | 8.250 | 22,700 | +0.03(+0.36%) |
Nov 18, 2003 | 8.100 | 8.250 | 8.030 | 8.220 | 75,335 | +0.14(+1.73%) |
Nov 17, 2003 | 7.960 | 8.149 | 7.910 | 8.080 | 97,040 | +0.01(+0.12%) |
Nov 14, 2003 | 8.020 | 8.230 | 8.020 | 8.070 | 29,571 | -0.13(-1.59%) |
Nov 13, 2003 | 7.950 | 8.230 | 7.950 | 8.200 | 14,575 | +0.10(+1.23%) |
Nov 12, 2003 | 7.900 | 8.130 | 7.560 | 8.100 | 40,402 | +0.15(+1.87%) |
Nov 11, 2003 | 7.650 | 8.101 | 7.270 | 7.951 | 60,126 | +0.30(+3.93%) |
Nov 10, 2003 | 7.560 | 7.650 | 7.420 | 7.650 | 41,035 | +0.15(+2.00%) |
Nov 07, 2003 | 7.190 | 7.500 | 7.190 | 7.500 | 219,766 | +0.20(+2.78%) |
Nov 06, 2003 | 7.200 | 7.350 | 7.200 | 7.297 | 108,147 | -0.00(-0.04%) |
Nov 05, 2003 | 7.401 | 7.401 | 7.200 | 7.300 | 135,524 | -0.17(-2.28%) |
Nov 04, 2003 | 7.490 | 7.511 | 7.320 | 7.470 | 156,983 | +0.07(+0.95%) |
Nov 03, 2003 | 7.010 | 7.400 | 6.900 | 7.400 | 84,016 | +0.48(+6.94%) |
Oct 31, 2003 | 8.110 | 8.200 | 6.890 | 6.920 | 324,016 | -1.28(-15.61%) |
Oct 30, 2003 | 8.210 | 8.300 | 8.210 | 8.200 | 85,200 | -0.09(-1.09%) |
Oct 29, 2003 | 8.300 | 8.440 | 8.160 | 8.290 | 41,300 | +0.06(+0.73%) |
Oct 28, 2003 | 8.250 | 8.390 | 8.100 | 8.230 | 13,700 | -0.07(-0.84%) |
Oct 27, 2003 | 8.550 | 8.550 | 8.200 | 8.300 | 3,700 | -0.23(-2.66%) |
Oct 24, 2003 | 8.500 | 8.550 | 8.430 | 8.527 | 20,700 | -0.03(-0.39%) |
Oct 23, 2003 | 9.030 | 9.030 | 8.410 | 8.560 | 194,800 | -0.34(-3.82%) |
Oct 22, 2003 | 8.920 | 9.321 | 8.500 | 8.900 | 36,900 | -0.57(-6.04%) |
Oct 21, 2003 | 8.600 | 9.500 | 8.380 | 9.472 | 68,917 | +0.54(+6.07%) |
Oct 20, 2003 | 8.750 | 8.990 | 8.690 | 8.930 | 17,300 | +0.15(+1.74%) |
Oct 17, 2003 | 8.620 | 8.780 | 8.620 | 8.777 | 6,100 | -0.00(-0.03%) |
Oct 16, 2003 | 8.500 | 8.660 | 8.500 | 8.780 | 25,800 | +0.29(+3.42%) |
Oct 15, 2003 | 8.540 | 8.540 | 8.490 | 8.490 | 6,700 | -0.01(-0.12%) |
Oct 14, 2003 | 8.440 | 8.560 | 8.440 | 8.500 | 5,400 | -0.08(-0.93%) |
Oct 13, 2003 | 8.460 | 8.620 | 8.350 | 8.580 | 9,516 | +0.02(+0.23%) |
Oct 10, 2003 | 8.640 | 8.640 | 8.440 | 8.560 | 5,900 | -0.06(-0.70%) |
Oct 09, 2003 | 8.600 | 8.910 | 8.600 | 8.620 | 19,500 | +0.01(+0.12%) |
Oct 08, 2003 | 8.620 | 8.740 | 8.550 | 8.610 | 25,000 | -0.05(-0.58%) |
Oct 07, 2003 | 8.460 | 8.990 | 8.400 | 8.660 | 10,100 | +0.16(+1.88%) |
Oct 06, 2003 | 8.601 | 8.660 | 8.470 | 8.500 | 7,200 | +0.00(+0.00%) |
Oct 03, 2003 | 8.630 | 8.790 | 8.410 | 8.500 | 7,200 | -0.14(-1.62%) |
Oct 02, 2003 | 8.420 | 8.640 | 8.420 | 8.640 | 3,000 | +0.33(+3.97%) |
Oct 01, 2003 | 8.250 | 8.340 | 8.100 | 8.310 | 16,400 | +0.11(+1.34%) |
Sep 30, 2003 | 8.290 | 8.300 | 8.150 | 8.200 | 9,000 | -0.07(-0.85%) |
Sep 29, 2003 | 8.140 | 8.680 | 8.100 | 8.270 | 19,202 | -0.13(-1.54%) |
Sep 26, 2003 | 8.350 | 8.460 | 8.110 | 8.399 | 11,200 | +0.09(+1.07%) |
Sep 25, 2003 | 8.220 | 8.598 | 8.200 | 8.310 | 16,150 | +0.01(+0.12%) |
Sep 24, 2003 | 8.821 | 8.860 | 8.180 | 8.300 | 13,477 | -0.41(-4.71%) |
Sep 23, 2003 | 9.380 | 9.423 | 8.650 | 8.710 | 25,028 | -0.72(-7.64%) |
Sep 22, 2003 | 8.830 | 9.600 | 8.680 | 9.430 | 68,900 | +0.48(+5.36%) |
Sep 19, 2003 | 9.050 | 9.100 | 8.640 | 8.950 | 32,400 | -0.10(-1.10%) |
Sep 18, 2003 | 8.950 | 9.100 | 8.520 | 9.050 | 67,025 | +0.20(+2.26%) |
Sep 17, 2003 | 8.000 | 9.200 | 8.000 | 8.850 | 259,480 | +0.85(+10.62%) |
Sep 16, 2003 | 8.200 | 8.350 | 7.810 | 8.000 | 23,500 | -0.25(-3.03%) |
Sep 15, 2003 | 7.800 | 8.300 | 7.800 | 8.250 | 63,300 | +0.25(+3.12%) |
Sep 12, 2003 | 7.550 | 8.000 | 7.550 | 8.000 | 26,000 | +0.44(+5.82%) |
Sep 11, 2003 | 7.380 | 7.990 | 7.310 | 7.560 | 18,100 | +0.16(+2.16%) |
Sep 10, 2003 | 6.950 | 7.540 | 6.950 | 7.400 | 163,300 | +0.25(+3.50%) |
Sep 09, 2003 | 7.200 | 7.250 | 7.000 | 7.150 | 37,700 | -0.03(-0.42%) |
Sep 08, 2003 | 7.130 | 7.290 | 7.130 | 7.180 | 16,800 | +0.00(+0.00%) |
Sep 05, 2003 | 7.110 | 7.300 | 7.180 | 7.180 | 41,927 | -0.04(-0.55%) |
Sep 04, 2003 | 7.080 | 7.380 | 7.080 | 7.220 | 14,200 | +0.14(+1.98%) |
Sep 03, 2003 | 6.790 | 7.240 | 6.550 | 7.080 | 27,100 | +0.22(+3.21%) |