Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.570 | 9.840 | 9.520 | 9.810 | 1,434,346 | +0.24(+2.51%) |
Nov 26, 2003 | 9.620 | 9.750 | 9.380 | 9.570 | 2,281,435 | +0.03(+0.31%) |
Nov 25, 2003 | 9.500 | 9.730 | 9.410 | 9.540 | 1,862,708 | +0.10(+1.06%) |
Nov 24, 2003 | 9.130 | 9.480 | 9.030 | 9.440 | 2,513,249 | +0.38(+4.19%) |
Nov 21, 2003 | 9.140 | 9.209 | 8.860 | 9.060 | 1,809,772 | +0.08(+0.89%) |
Nov 20, 2003 | 8.700 | 9.320 | 8.670 | 8.980 | 3,540,265 | +0.17(+1.93%) |
Nov 19, 2003 | 8.900 | 9.050 | 8.690 | 8.810 | 1,900,869 | +0.01(+0.11%) |
Nov 18, 2003 | 9.130 | 9.220 | 8.680 | 8.800 | 1,926,197 | -0.08(-0.90%) |
Nov 17, 2003 | 9.100 | 9.150 | 8.800 | 8.880 | 2,495,374 | -0.32(-3.48%) |
Nov 14, 2003 | 9.740 | 9.851 | 9.170 | 9.200 | 2,323,285 | -0.42(-4.39%) |
Nov 13, 2003 | 9.620 | 9.750 | 9.460 | 9.623 | 1,610,375 | -0.07(-0.69%) |
Nov 12, 2003 | 9.390 | 9.790 | 9.330 | 9.690 | 2,379,129 | +0.41(+4.42%) |
Nov 11, 2003 | 9.250 | 9.430 | 9.030 | 9.280 | 2,215,878 | -0.24(-2.52%) |
Nov 10, 2003 | 9.720 | 9.720 | 9.340 | 9.520 | 3,074,819 | -0.19(-1.96%) |
Nov 07, 2003 | 10.16 | 10.17 | 9.650 | 9.710 | 3,234,314 | -0.28(-2.80%) |
Nov 06, 2003 | 10.12 | 10.15 | 9.680 | 9.990 | 5,479,817 | +0.24(+2.46%) |
Nov 05, 2003 | 9.680 | 9.810 | 9.350 | 9.750 | 4,701,086 | +0.08(+0.83%) |
Nov 04, 2003 | 9.280 | 10.15 | 9.280 | 9.670 | 11,080,627 | +0.76(+8.54%) |
Nov 03, 2003 | 8.690 | 8.901 | 8.600 | 8.909 | 2,470,688 | +0.31(+3.59%) |
Oct 31, 2003 | 8.900 | 9.060 | 8.600 | 8.600 | 2,235,218 | -0.20(-2.27%) |
Oct 30, 2003 | 8.760 | 9.160 | 8.780 | 8.800 | 6,854,090 | +0.04(+0.46%) |
Oct 29, 2003 | 8.310 | 8.870 | 8.310 | 8.760 | 4,989,587 | +0.40(+4.78%) |
Oct 28, 2003 | 8.270 | 8.600 | 8.210 | 8.360 | 5,593,131 | +0.22(+2.70%) |
Oct 27, 2003 | 8.380 | 8.380 | 7.950 | 8.140 | 8,811,500 | -0.13(-1.57%) |
Oct 24, 2003 | 7.700 | 8.490 | 7.590 | 8.270 | 26,975,400 | +1.20(+17.01%) |
Oct 23, 2003 | 7.420 | 7.520 | 7.040 | 7.068 | 6,799,300 | -0.52(-6.88%) |
Oct 22, 2003 | 7.610 | 7.670 | 7.200 | 7.590 | 6,338,800 | -0.24(-3.07%) |
Oct 21, 2003 | 7.390 | 7.930 | 7.320 | 7.830 | 6,629,123 | +0.73(+10.28%) |
Oct 20, 2003 | 7.500 | 7.600 | 7.090 | 7.100 | 2,877,646 | -0.35(-4.70%) |
Oct 17, 2003 | 7.660 | 7.780 | 7.320 | 7.450 | 2,559,655 | -0.29(-3.75%) |
Oct 16, 2003 | 7.640 | 7.790 | 7.600 | 7.740 | 1,882,626 | +0.02(+0.26%) |
Oct 15, 2003 | 8.100 | 8.130 | 7.600 | 7.720 | 2,097,168 | -0.25(-3.14%) |
Oct 14, 2003 | 8.050 | 8.050 | 7.900 | 7.970 | 1,673,760 | -0.03(-0.38%) |
Oct 13, 2003 | 7.970 | 8.118 | 7.930 | 8.000 | 2,146,532 | +0.13(+1.68%) |
Oct 10, 2003 | 8.020 | 8.210 | 7.820 | 7.868 | 3,275,867 | -0.01(-0.15%) |
Oct 09, 2003 | 8.320 | 8.400 | 7.720 | 7.880 | 4,736,198 | -0.29(-3.55%) |
Oct 08, 2003 | 7.710 | 8.340 | 7.670 | 8.170 | 14,412,881 | +0.82(+11.16%) |
Oct 07, 2003 | 7.250 | 7.400 | 7.040 | 7.350 | 2,352,679 | -0.09(-1.21%) |
Oct 06, 2003 | 7.340 | 7.480 | 7.250 | 7.440 | 2,482,341 | +0.30(+4.20%) |
Oct 03, 2003 | 6.860 | 7.280 | 6.800 | 7.140 | 5,101,608 | +0.49(+7.37%) |
Oct 02, 2003 | 6.720 | 6.940 | 6.640 | 6.650 | 4,198,028 | +0.22(+3.42%) |
Oct 01, 2003 | 6.360 | 6.500 | 6.250 | 6.430 | 2,455,264 | +0.11(+1.74%) |
Sep 30, 2003 | 6.350 | 6.480 | 6.160 | 6.320 | 5,302,327 | -0.30(-4.53%) |
Sep 29, 2003 | 6.300 | 6.730 | 6.260 | 6.620 | 3,365,630 | +0.41(+6.60%) |
Sep 26, 2003 | 6.400 | 6.540 | 6.210 | 6.210 | 2,527,502 | -0.17(-2.66%) |
Sep 25, 2003 | 6.660 | 6.750 | 6.260 | 6.380 | 6,901,875 | -0.21(-3.19%) |
Sep 24, 2003 | 7.260 | 7.340 | 6.500 | 6.590 | 6,689,521 | -0.56(-7.83%) |
Sep 23, 2003 | 7.040 | 7.290 | 6.950 | 7.150 | 7,988,407 | -0.26(-3.51%) |
Sep 22, 2003 | 7.560 | 7.640 | 7.220 | 7.410 | 3,114,045 | -0.36(-4.63%) |
Sep 19, 2003 | 7.750 | 7.800 | 7.550 | 7.770 | 2,152,521 | -0.01(-0.13%) |
Sep 18, 2003 | 7.900 | 8.090 | 7.750 | 7.780 | 4,095,591 | -0.01(-0.13%) |
Sep 17, 2003 | 7.930 | 8.050 | 7.660 | 7.790 | 3,508,595 | -0.06(-0.76%) |
Sep 16, 2003 | 7.700 | 7.890 | 7.650 | 7.850 | 3,053,759 | +0.31(+4.11%) |
Sep 15, 2003 | 7.860 | 7.930 | 7.540 | 7.540 | 1,943,400 | -0.26(-3.33%) |
Sep 12, 2003 | 7.990 | 7.990 | 7.690 | 7.800 | 3,290,600 | -0.21(-2.62%) |
Sep 11, 2003 | 8.000 | 8.180 | 7.820 | 8.010 | 2,991,500 | +0.08(+1.01%) |
Sep 10, 2003 | 8.350 | 8.370 | 7.800 | 7.930 | 3,585,800 | -0.53(-6.26%) |
Sep 09, 2003 | 8.710 | 8.980 | 8.340 | 8.460 | 6,383,600 | -0.19(-2.20%) |
Sep 08, 2003 | 8.020 | 8.740 | 8.010 | 8.650 | 7,229,100 | +0.70(+8.81%) |
Sep 05, 2003 | 7.530 | 8.100 | 7.510 | 7.950 | 3,634,800 | +0.27(+3.52%) |
Sep 04, 2003 | 7.420 | 7.720 | 7.400 | 7.680 | 2,739,600 | +0.16(+2.13%) |
Sep 03, 2003 | 7.610 | 7.790 | 7.450 | 7.520 | 4,917,800 | +0.08(+1.08%) |