Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.414 | 8.434 | 8.382 | 8.403 | 1,076,201 | +0.00(+0.03%) |
Nov 26, 2003 | 8.386 | 8.424 | 8.315 | 8.400 | 3,197,405 | -0.07(-0.79%) |
Nov 25, 2003 | 8.438 | 8.484 | 8.437 | 8.467 | 6,898,306 | +0.01(+0.07%) |
Nov 24, 2003 | 8.421 | 8.491 | 8.406 | 8.462 | 4,479,811 | +0.08(+0.90%) |
Nov 21, 2003 | 8.354 | 8.431 | 8.371 | 8.386 | 3,821,036 | +0.03(+0.38%) |
Nov 20, 2003 | 8.368 | 8.435 | 8.314 | 8.354 | 3,621,288 | -0.01(-0.17%) |
Nov 19, 2003 | 8.278 | 8.388 | 8.264 | 8.368 | 3,630,612 | +0.09(+1.11%) |
Nov 18, 2003 | 8.456 | 8.460 | 8.274 | 8.276 | 3,618,060 | -0.15(-1.84%) |
Nov 17, 2003 | 8.437 | 8.499 | 8.409 | 8.431 | 3,553,151 | -0.07(-0.80%) |
Nov 14, 2003 | 8.559 | 8.573 | 8.484 | 8.499 | 2,258,194 | -0.06(-0.72%) |
Nov 13, 2003 | 8.522 | 8.568 | 8.487 | 8.561 | 3,432,656 | +0.06(+0.72%) |
Nov 12, 2003 | 8.512 | 8.543 | 8.470 | 8.499 | 2,327,766 | -0.03(-0.29%) |
Nov 11, 2003 | 8.543 | 8.545 | 8.494 | 8.524 | 2,435,350 | -0.00(-0.05%) |
Nov 10, 2003 | 8.508 | 8.548 | 8.508 | 8.529 | 2,559,789 | +0.02(+0.25%) |
Nov 07, 2003 | 8.519 | 8.558 | 8.477 | 8.508 | 3,412,215 | -0.02(-0.21%) |
Nov 06, 2003 | 8.565 | 8.568 | 8.456 | 8.526 | 4,133,748 | -0.04(-0.46%) |
Nov 05, 2003 | 8.512 | 8.575 | 8.505 | 8.565 | 2,859,591 | +0.04(+0.43%) |
Nov 04, 2003 | 8.554 | 8.565 | 8.506 | 8.529 | 3,386,395 | -0.07(-0.78%) |
Nov 03, 2003 | 8.589 | 8.607 | 8.558 | 8.596 | 1,846,146 | +0.01(+0.08%) |
Oct 31, 2003 | 8.536 | 8.605 | 8.531 | 8.589 | 3,184,854 | +0.07(+0.77%) |
Oct 30, 2003 | 8.617 | 8.617 | 8.508 | 8.523 | 1,641,736 | -0.05(-0.55%) |
Oct 29, 2003 | 8.449 | 8.603 | 8.449 | 8.570 | 3,767,961 | +0.10(+1.14%) |
Oct 28, 2003 | 8.449 | 8.491 | 8.449 | 8.474 | 3,430,863 | +0.03(+0.38%) |
Oct 27, 2003 | 8.446 | 8.519 | 8.434 | 8.442 | 3,006,264 | +0.01(+0.08%) |
Oct 24, 2003 | 8.435 | 8.460 | 8.405 | 8.435 | 3,976,316 | -0.02(-0.25%) |
Oct 23, 2003 | 8.522 | 8.558 | 8.439 | 8.456 | 3,453,815 | -0.07(-0.77%) |
Oct 22, 2003 | 8.575 | 8.629 | 8.522 | 8.522 | 3,394,643 | -0.08(-0.92%) |
Oct 21, 2003 | 8.623 | 8.770 | 8.505 | 8.601 | 3,681,893 | -0.04(-0.50%) |
Oct 20, 2003 | 8.707 | 8.707 | 8.603 | 8.644 | 2,386,578 | -0.03(-0.32%) |
Oct 17, 2003 | 8.672 | 8.721 | 8.640 | 8.672 | 3,047,505 | +0.00(+0.00%) |
Oct 16, 2003 | 8.672 | 8.711 | 8.667 | 8.672 | 2,494,521 | +0.01(+0.16%) |
Oct 15, 2003 | 8.763 | 8.770 | 8.632 | 8.658 | 4,161,361 | -0.10(-1.19%) |
Oct 14, 2003 | 8.720 | 8.764 | 8.672 | 8.763 | 2,867,839 | +0.04(+0.50%) |
Oct 13, 2003 | 8.745 | 8.745 | 8.689 | 8.720 | 1,967,358 | -0.03(-0.29%) |
Oct 10, 2003 | 8.777 | 8.777 | 8.711 | 8.745 | 2,198,306 | -0.03(-0.37%) |
Oct 09, 2003 | 8.742 | 8.796 | 8.707 | 8.777 | 3,620,212 | +0.06(+0.72%) |
Oct 08, 2003 | 8.714 | 8.739 | 8.683 | 8.714 | 4,167,457 | -0.03(-0.33%) |
Oct 07, 2003 | 8.849 | 8.849 | 8.715 | 8.743 | 5,340,126 | -0.11(-1.20%) |
Oct 06, 2003 | 8.757 | 8.854 | 8.757 | 8.849 | 3,182,344 | +0.09(+1.03%) |
Oct 03, 2003 | 8.791 | 8.792 | 8.736 | 8.759 | 3,273,790 | +0.03(+0.30%) |
Oct 02, 2003 | 8.679 | 8.713 | 8.647 | 8.732 | 3,184,137 | +0.08(+0.89%) |
Oct 01, 2003 | 8.693 | 8.693 | 8.617 | 8.656 | 3,701,976 | +0.03(+0.29%) |
Sep 30, 2003 | 8.637 | 8.672 | 8.575 | 8.630 | 4,269,304 | -0.03(-0.40%) |
Sep 29, 2003 | 8.568 | 8.665 | 8.543 | 8.665 | 4,509,217 | +0.12(+1.39%) |
Sep 26, 2003 | 8.444 | 8.577 | 8.403 | 8.547 | 4,521,051 | +0.10(+1.22%) |
Sep 25, 2003 | 8.452 | 8.505 | 8.410 | 8.444 | 2,432,840 | -0.01(-0.10%) |
Sep 24, 2003 | 8.519 | 8.524 | 8.438 | 8.452 | 3,086,594 | -0.07(-0.79%) |
Sep 23, 2003 | 8.540 | 8.540 | 8.499 | 8.519 | 4,095,734 | +0.03(+0.38%) |
Sep 22, 2003 | 8.600 | 8.600 | 8.484 | 8.487 | 4,685,297 | -0.15(-1.71%) |
Sep 19, 2003 | 8.650 | 8.679 | 8.561 | 8.635 | 7,063,627 | -0.02(-0.18%) |
Sep 18, 2003 | 8.530 | 8.663 | 8.524 | 8.650 | 5,980,970 | +0.14(+1.70%) |
Sep 17, 2003 | 8.530 | 8.533 | 8.483 | 8.505 | 3,813,146 | -0.01(-0.10%) |
Sep 16, 2003 | 8.474 | 8.529 | 8.455 | 8.513 | 3,552,434 | +0.04(+0.46%) |
Sep 15, 2003 | 8.509 | 8.516 | 8.424 | 8.474 | 2,535,762 | -0.05(-0.62%) |
Sep 12, 2003 | 8.423 | 8.544 | 8.405 | 8.527 | 2,661,277 | +0.09(+1.09%) |
Sep 11, 2003 | 8.478 | 8.524 | 8.435 | 8.435 | 2,819,067 | -0.03(-0.35%) |
Sep 10, 2003 | 8.379 | 8.497 | 8.379 | 8.465 | 2,984,388 | +0.05(+0.60%) |
Sep 09, 2003 | 8.505 | 8.513 | 8.413 | 8.414 | 2,730,848 | -0.13(-1.47%) |
Sep 08, 2003 | 8.484 | 8.552 | 8.466 | 8.540 | 2,346,413 | +0.07(+0.77%) |
Sep 05, 2003 | 8.498 | 8.498 | 8.420 | 8.474 | 2,887,921 | -0.02(-0.28%) |
Sep 04, 2003 | 8.519 | 8.538 | 8.452 | 8.498 | 4,979,719 | -0.04(-0.49%) |
Sep 03, 2003 | 8.512 | 8.555 | 8.449 | 8.540 | 7,329,002 | +0.01(+0.08%) |