Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.23 | 10.36 | 10.11 | 10.20 | 635,191 | +0.24(+2.40%) |
Nov 26, 2003 | 9.589 | 10.29 | 9.389 | 9.960 | 1,897,682 | +0.45(+4.70%) |
Nov 25, 2003 | 9.589 | 9.836 | 9.447 | 9.512 | 1,049,065 | +0.06(+0.65%) |
Nov 24, 2003 | 9.636 | 9.713 | 9.188 | 9.450 | 1,445,044 | -0.22(-2.31%) |
Nov 21, 2003 | 9.466 | 9.790 | 9.242 | 9.674 | 1,262,652 | +0.21(+2.20%) |
Nov 20, 2003 | 9.774 | 9.875 | 9.342 | 9.466 | 1,342,651 | -0.20(-2.08%) |
Nov 19, 2003 | 9.566 | 9.713 | 9.265 | 9.666 | 1,728,806 | +0.21(+2.20%) |
Nov 18, 2003 | 8.795 | 9.690 | 8.640 | 9.458 | 2,469,933 | +0.80(+9.27%) |
Nov 17, 2003 | 8.864 | 9.018 | 8.478 | 8.656 | 1,716,343 | -0.05(-0.62%) |
Nov 14, 2003 | 8.717 | 8.980 | 8.625 | 8.710 | 1,380,359 | +0.17(+1.98%) |
Nov 13, 2003 | 8.764 | 8.787 | 8.455 | 8.541 | 1,082,078 | -0.18(-2.03%) |
Nov 12, 2003 | 7.645 | 8.756 | 7.645 | 8.717 | 3,212,400 | +1.13(+14.84%) |
Nov 11, 2003 | 7.707 | 7.792 | 7.522 | 7.591 | 322,654 | -0.10(-1.30%) |
Nov 10, 2003 | 7.715 | 7.830 | 7.653 | 7.691 | 668,584 | +0.02(+0.20%) |
Nov 07, 2003 | 7.483 | 7.761 | 7.337 | 7.676 | 1,020,660 | +0.19(+2.58%) |
Nov 06, 2003 | 7.699 | 7.707 | 7.445 | 7.483 | 750,397 | -0.24(-3.10%) |
Nov 05, 2003 | 7.799 | 7.830 | 7.614 | 7.722 | 718,520 | -0.11(-1.38%) |
Nov 04, 2003 | 7.907 | 8.008 | 7.769 | 7.830 | 648,273 | -0.01(-0.10%) |
Nov 03, 2003 | 7.900 | 8.116 | 7.753 | 7.838 | 661,180 | -0.29(-3.51%) |
Oct 31, 2003 | 8.116 | 8.255 | 7.869 | 8.123 | 768,986 | +0.02(+0.29%) |
Oct 30, 2003 | 8.339 | 8.370 | 8.063 | 8.100 | 418,917 | -0.24(-2.87%) |
Oct 29, 2003 | 8.054 | 8.355 | 7.992 | 8.339 | 564,805 | +0.28(+3.44%) |
Oct 28, 2003 | 8.177 | 8.193 | 7.830 | 8.062 | 755,520 | -0.18(-2.15%) |
Oct 27, 2003 | 8.177 | 8.363 | 8.108 | 8.239 | 556,866 | -0.12(-1.48%) |
Oct 24, 2003 | 8.370 | 8.409 | 8.201 | 8.363 | 568,273 | +0.25(+3.14%) |
Oct 23, 2003 | 8.332 | 8.363 | 8.108 | 8.108 | 540,015 | -0.27(-3.22%) |
Oct 22, 2003 | 8.401 | 8.517 | 8.270 | 8.378 | 784,486 | +0.12(+1.50%) |
Oct 21, 2003 | 7.985 | 8.255 | 7.985 | 8.255 | 1,130,337 | +0.31(+3.88%) |
Oct 20, 2003 | 7.753 | 8.000 | 7.745 | 7.946 | 379,182 | +0.10(+1.29%) |
Oct 17, 2003 | 7.946 | 8.093 | 7.738 | 7.845 | 497,362 | -0.15(-1.84%) |
Oct 16, 2003 | 7.807 | 8.031 | 7.799 | 7.992 | 648,509 | +0.19(+2.37%) |
Oct 15, 2003 | 7.807 | 7.907 | 7.738 | 7.807 | 329,461 | -0.01(-0.10%) |
Oct 14, 2003 | 7.668 | 7.900 | 7.668 | 7.815 | 304,400 | -0.03(-0.39%) |
Oct 13, 2003 | 7.900 | 7.907 | 7.524 | 7.846 | 429,756 | +0.17(+2.21%) |
Oct 10, 2003 | 7.684 | 7.807 | 7.637 | 7.676 | 417,393 | +0.02(+0.20%) |
Oct 09, 2003 | 7.622 | 7.715 | 7.367 | 7.661 | 807,059 | -0.02(-0.20%) |
Oct 08, 2003 | 7.715 | 7.869 | 7.637 | 7.676 | 762,235 | +0.06(+0.81%) |
Oct 07, 2003 | 7.445 | 7.715 | 7.406 | 7.614 | 831,935 | +0.28(+3.79%) |
Oct 06, 2003 | 7.175 | 7.414 | 7.020 | 7.337 | 926,898 | +0.13(+1.82%) |
Oct 03, 2003 | 7.591 | 7.591 | 6.959 | 7.205 | 2,442,231 | -0.35(-4.69%) |
Oct 02, 2003 | 7.329 | 7.607 | 7.313 | 7.560 | 524,702 | +0.02(+0.31%) |
Oct 01, 2003 | 7.576 | 7.576 | 7.236 | 7.537 | 953,652 | +0.11(+1.45%) |
Sep 30, 2003 | 7.699 | 7.776 | 7.383 | 7.429 | 1,268,427 | -0.05(-0.62%) |
Sep 29, 2003 | 7.460 | 7.792 | 7.445 | 7.475 | 1,446,283 | -0.26(-3.39%) |
Sep 26, 2003 | 7.506 | 7.792 | 7.113 | 7.738 | 2,622,440 | -0.15(-1.96%) |
Sep 25, 2003 | 8.633 | 8.748 | 7.823 | 7.892 | 1,942,041 | -0.73(-8.50%) |
Sep 24, 2003 | 8.501 | 8.671 | 8.332 | 8.625 | 823,241 | +0.12(+1.45%) |
Sep 23, 2003 | 8.486 | 8.702 | 8.296 | 8.501 | 839,964 | +0.01(+0.09%) |
Sep 22, 2003 | 8.872 | 8.872 | 8.494 | 8.494 | 1,352,123 | -0.12(-1.43%) |
Sep 19, 2003 | 8.255 | 8.679 | 8.208 | 8.617 | 1,743,255 | +0.51(+6.28%) |
Sep 18, 2003 | 8.270 | 8.386 | 8.062 | 8.108 | 1,193,129 | -0.05(-0.66%) |
Sep 17, 2003 | 7.823 | 8.177 | 7.730 | 8.162 | 1,090,013 | +0.39(+4.96%) |
Sep 16, 2003 | 8.023 | 8.054 | 7.637 | 7.776 | 1,313,001 | -0.12(-1.47%) |
Sep 15, 2003 | 8.116 | 8.255 | 7.892 | 7.892 | 619,345 | -0.23(-2.85%) |
Sep 12, 2003 | 8.409 | 8.471 | 8.023 | 8.123 | 1,038,291 | -0.21(-2.50%) |
Sep 11, 2003 | 8.324 | 8.463 | 8.100 | 8.332 | 1,412,905 | +0.08(+1.03%) |
Sep 10, 2003 | 8.447 | 8.471 | 8.177 | 8.247 | 694,916 | -0.21(-2.46%) |
Sep 09, 2003 | 8.409 | 8.478 | 8.301 | 8.455 | 1,537,992 | +0.34(+4.18%) |
Sep 08, 2003 | 8.255 | 8.293 | 8.100 | 8.116 | 445,000 | -0.16(-1.96%) |
Sep 05, 2003 | 8.270 | 8.293 | 8.177 | 8.278 | 1,075,493 | +0.22(+2.68%) |
Sep 04, 2003 | 7.977 | 8.170 | 7.954 | 8.062 | 483,628 | +0.00(+0.00%) |
Sep 03, 2003 | 7.861 | 8.208 | 7.830 | 8.062 | 779,042 | +0.16(+2.05%) |