Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.743 | 9.825 | 9.722 | 9.819 | 1,713,894 | +0.09(+0.92%) |
Nov 26, 2003 | 9.736 | 9.757 | 9.702 | 9.729 | 1,890,581 | +0.01(+0.14%) |
Nov 25, 2003 | 9.873 | 9.873 | 9.702 | 9.715 | 4,520,512 | -0.14(-1.39%) |
Nov 24, 2003 | 9.777 | 9.867 | 9.722 | 9.853 | 4,049,103 | +0.14(+1.49%) |
Nov 21, 2003 | 9.839 | 9.853 | 9.660 | 9.709 | 2,266,514 | -0.13(-1.33%) |
Nov 20, 2003 | 9.791 | 9.894 | 9.736 | 9.839 | 3,905,600 | +0.05(+0.56%) |
Nov 19, 2003 | 9.791 | 9.819 | 9.729 | 9.784 | 1,784,918 | +0.01(+0.14%) |
Nov 18, 2003 | 9.798 | 9.825 | 9.764 | 9.770 | 2,963,365 | -0.02(-0.21%) |
Nov 17, 2003 | 9.777 | 9.825 | 9.722 | 9.791 | 2,563,272 | +0.01(+0.07%) |
Nov 14, 2003 | 9.805 | 9.846 | 9.750 | 9.784 | 2,299,988 | -0.04(-0.42%) |
Nov 13, 2003 | 9.867 | 9.873 | 9.777 | 9.825 | 4,011,699 | -0.10(-0.97%) |
Nov 12, 2003 | 9.798 | 9.963 | 9.798 | 9.922 | 2,038,596 | +0.12(+1.26%) |
Nov 11, 2003 | 9.743 | 9.825 | 9.722 | 9.798 | 1,450,027 | +0.05(+0.56%) |
Nov 10, 2003 | 9.791 | 9.846 | 9.736 | 9.743 | 1,786,519 | -0.07(-0.70%) |
Nov 07, 2003 | 9.860 | 9.963 | 9.757 | 9.812 | 2,185,302 | -0.05(-0.49%) |
Nov 06, 2003 | 9.819 | 9.860 | 9.715 | 9.860 | 1,777,058 | +0.00(+0.00%) |
Nov 05, 2003 | 9.942 | 9.949 | 9.777 | 9.860 | 1,703,269 | -0.05(-0.49%) |
Nov 04, 2003 | 9.901 | 10.02 | 9.901 | 9.908 | 3,513,511 | -0.11(-1.10%) |
Nov 03, 2003 | 9.860 | 10.02 | 9.784 | 10.02 | 2,026,516 | +0.16(+1.60%) |
Oct 31, 2003 | 9.262 | 10.27 | 9.551 | 9.860 | 6,268,899 | +0.60(+6.45%) |
Oct 30, 2003 | 9.241 | 9.310 | 9.207 | 9.262 | 1,083,118 | -0.01(-0.15%) |
Oct 29, 2003 | 9.338 | 9.379 | 9.131 | 9.276 | 1,689,297 | -0.13(-1.39%) |
Oct 28, 2003 | 9.241 | 9.406 | 9.193 | 9.406 | 1,497,474 | +0.25(+2.78%) |
Oct 27, 2003 | 9.262 | 9.331 | 9.138 | 9.152 | 1,705,016 | -0.15(-1.62%) |
Oct 24, 2003 | 9.386 | 9.420 | 9.152 | 9.303 | 2,061,301 | -0.19(-1.96%) |
Oct 23, 2003 | 9.358 | 9.489 | 9.241 | 9.489 | 1,150,358 | +0.08(+0.80%) |
Oct 22, 2003 | 9.454 | 9.509 | 9.351 | 9.413 | 2,059,845 | -0.04(-0.44%) |
Oct 21, 2003 | 9.482 | 9.592 | 9.413 | 9.454 | 1,817,519 | -0.03(-0.29%) |
Oct 20, 2003 | 9.413 | 9.482 | 9.331 | 9.482 | 1,227,058 | +0.08(+0.80%) |
Oct 17, 2003 | 9.447 | 9.509 | 9.358 | 9.406 | 1,578,249 | -0.04(-0.44%) |
Oct 16, 2003 | 9.241 | 9.441 | 9.241 | 9.447 | 1,116,156 | +0.18(+1.93%) |
Oct 15, 2003 | 9.365 | 9.379 | 9.207 | 9.269 | 2,489,337 | -0.11(-1.17%) |
Oct 14, 2003 | 9.379 | 9.386 | 9.186 | 9.379 | 1,805,148 | +0.01(+0.15%) |
Oct 13, 2003 | 9.207 | 9.372 | 9.207 | 9.365 | 915,017 | +0.17(+1.87%) |
Oct 10, 2003 | 9.234 | 9.248 | 9.125 | 9.193 | 1,014,568 | -0.04(-0.45%) |
Oct 09, 2003 | 9.310 | 9.365 | 9.173 | 9.234 | 1,216,870 | -0.02(-0.22%) |
Oct 08, 2003 | 9.338 | 9.338 | 9.214 | 9.255 | 984,732 | -0.08(-0.88%) |
Oct 07, 2003 | 9.241 | 9.344 | 9.173 | 9.338 | 1,173,062 | +0.09(+0.97%) |
Oct 06, 2003 | 9.186 | 9.283 | 9.186 | 9.248 | 899,299 | +0.01(+0.15%) |
Oct 03, 2003 | 9.413 | 9.413 | 9.200 | 9.234 | 1,436,055 | -0.03(-0.30%) |
Oct 02, 2003 | 9.173 | 9.276 | 9.145 | 9.262 | 1,177,428 | +0.12(+1.28%) |
Oct 01, 2003 | 9.035 | 9.118 | 9.008 | 9.145 | 2,024,770 | +0.14(+1.53%) |
Sep 30, 2003 | 8.994 | 9.097 | 8.918 | 9.008 | 1,936,717 | -0.04(-0.46%) |
Sep 29, 2003 | 8.898 | 9.070 | 8.884 | 9.049 | 1,330,392 | +0.19(+2.09%) |
Sep 26, 2003 | 8.898 | 8.960 | 8.829 | 8.863 | 1,184,560 | -0.06(-0.69%) |
Sep 25, 2003 | 8.967 | 9.049 | 8.932 | 8.925 | 1,636,902 | -0.04(-0.46%) |
Sep 24, 2003 | 8.925 | 9.021 | 8.925 | 8.967 | 1,827,561 | -0.01(-0.15%) |
Sep 23, 2003 | 9.001 | 9.070 | 8.925 | 8.980 | 1,970,628 | +0.05(+0.54%) |
Sep 22, 2003 | 8.967 | 8.967 | 8.843 | 8.932 | 1,666,447 | -0.05(-0.54%) |
Sep 19, 2003 | 8.953 | 9.021 | 8.925 | 8.980 | 2,847,223 | +0.05(+0.62%) |
Sep 18, 2003 | 8.953 | 9.049 | 8.925 | 8.925 | 2,950,994 | -0.01(-0.08%) |
Sep 17, 2003 | 8.960 | 9.028 | 8.918 | 8.932 | 1,989,112 | -0.03(-0.31%) |
Sep 16, 2003 | 9.070 | 9.035 | 8.898 | 8.960 | 3,984,920 | -0.11(-1.21%) |
Sep 15, 2003 | 9.255 | 9.331 | 9.042 | 9.070 | 2,863,379 | -0.24(-2.58%) |
Sep 12, 2003 | 9.248 | 9.344 | 9.145 | 9.310 | 1,752,025 | +0.01(+0.15%) |
Sep 11, 2003 | 9.173 | 9.310 | 9.118 | 9.296 | 2,598,493 | +0.24(+2.66%) |
Sep 10, 2003 | 8.960 | 9.118 | 8.946 | 9.056 | 2,372,031 | +0.12(+1.38%) |
Sep 09, 2003 | 8.960 | 9.001 | 8.898 | 8.932 | 2,412,492 | -0.08(-0.84%) |
Sep 08, 2003 | 9.028 | 9.145 | 9.001 | 9.008 | 2,492,103 | +0.03(+0.31%) |
Sep 05, 2003 | 9.035 | 9.049 | 8.898 | 8.980 | 3,603,310 | -0.20(-2.17%) |
Sep 04, 2003 | 9.413 | 9.427 | 9.138 | 9.180 | 3,816,528 | -0.27(-2.91%) |
Sep 03, 2003 | 9.344 | 9.509 | 9.289 | 9.454 | 5,241,377 | -0.21(-2.13%) |