Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.236 | 9.236 | 9.185 | 9.188 | 508,632 | -0.02(-0.22%) |
Nov 26, 2003 | 9.213 | 9.250 | 9.196 | 9.208 | 1,362,471 | +0.02(+0.25%) |
Nov 25, 2003 | 9.165 | 9.199 | 9.137 | 9.185 | 1,748,975 | +0.03(+0.34%) |
Nov 24, 2003 | 9.066 | 9.165 | 9.049 | 9.154 | 2,037,706 | +0.09(+1.00%) |
Nov 21, 2003 | 8.987 | 9.083 | 8.978 | 9.063 | 1,471,186 | +0.11(+1.23%) |
Nov 20, 2003 | 9.004 | 9.063 | 8.938 | 8.953 | 1,041,972 | -0.11(-1.19%) |
Nov 19, 2003 | 9.066 | 9.123 | 9.015 | 9.060 | 1,192,691 | +0.03(+0.38%) |
Nov 18, 2003 | 9.179 | 9.179 | 8.964 | 9.026 | 2,563,987 | -0.17(-1.88%) |
Nov 17, 2003 | 9.196 | 9.250 | 9.111 | 9.199 | 1,811,098 | -0.05(-0.55%) |
Nov 14, 2003 | 9.349 | 9.409 | 9.236 | 9.250 | 1,276,698 | -0.08(-0.88%) |
Nov 13, 2003 | 9.369 | 9.369 | 9.259 | 9.332 | 1,376,942 | -0.03(-0.36%) |
Nov 12, 2003 | 9.363 | 9.383 | 9.270 | 9.366 | 2,057,825 | -0.05(-0.51%) |
Nov 11, 2003 | 9.392 | 9.420 | 9.378 | 9.414 | 2,266,784 | -0.02(-0.21%) |
Nov 10, 2003 | 9.463 | 9.491 | 9.417 | 9.434 | 1,329,291 | -0.03(-0.30%) |
Nov 07, 2003 | 9.499 | 9.528 | 9.426 | 9.463 | 2,077,238 | -0.01(-0.15%) |
Nov 06, 2003 | 9.454 | 9.491 | 9.369 | 9.477 | 2,505,746 | +0.01(+0.09%) |
Nov 05, 2003 | 9.491 | 9.477 | 9.389 | 9.468 | 4,028,113 | -0.05(-0.51%) |
Nov 04, 2003 | 9.491 | 9.565 | 9.463 | 9.516 | 2,596,107 | -0.01(-0.06%) |
Nov 03, 2003 | 9.525 | 9.533 | 9.485 | 9.522 | 1,958,693 | +0.02(+0.21%) |
Oct 31, 2003 | 9.477 | 9.582 | 9.448 | 9.502 | 2,775,770 | +0.04(+0.42%) |
Oct 30, 2003 | 9.468 | 9.488 | 9.406 | 9.463 | 2,380,794 | +0.02(+0.24%) |
Oct 29, 2003 | 9.369 | 9.460 | 9.205 | 9.440 | 2,314,789 | +0.05(+0.48%) |
Oct 28, 2003 | 9.179 | 9.406 | 9.179 | 9.395 | 4,167,890 | +0.25(+2.76%) |
Oct 27, 2003 | 8.930 | 9.168 | 8.924 | 9.142 | 2,225,134 | +0.23(+2.57%) |
Oct 24, 2003 | 8.802 | 8.924 | 8.754 | 8.913 | 1,868,632 | +0.05(+0.61%) |
Oct 23, 2003 | 8.819 | 8.919 | 8.788 | 8.859 | 1,050,444 | +0.03(+0.32%) |
Oct 22, 2003 | 8.902 | 8.913 | 8.760 | 8.831 | 1,204,692 | -0.14(-1.58%) |
Oct 21, 2003 | 8.987 | 9.006 | 8.927 | 8.972 | 1,145,393 | -0.05(-0.57%) |
Oct 20, 2003 | 8.967 | 9.015 | 8.941 | 9.023 | 1,194,456 | +0.03(+0.35%) |
Oct 17, 2003 | 9.145 | 9.171 | 8.964 | 8.992 | 1,128,097 | -0.16(-1.76%) |
Oct 16, 2003 | 9.046 | 9.157 | 9.046 | 9.154 | 713,355 | +0.12(+1.35%) |
Oct 15, 2003 | 9.123 | 9.134 | 9.012 | 9.032 | 1,854,160 | -0.10(-1.09%) |
Oct 14, 2003 | 9.086 | 9.114 | 9.035 | 9.131 | 947,376 | +0.05(+0.50%) |
Oct 13, 2003 | 8.981 | 9.089 | 8.984 | 9.086 | 938,904 | +0.10(+1.17%) |
Oct 10, 2003 | 8.947 | 9.043 | 8.930 | 8.981 | 1,115,743 | +0.01(+0.09%) |
Oct 09, 2003 | 8.995 | 9.057 | 8.916 | 8.972 | 1,972,053 | +0.03(+0.38%) |
Oct 08, 2003 | 8.989 | 8.992 | 8.941 | 8.938 | 1,921,931 | -0.01(-0.10%) |
Oct 07, 2003 | 8.666 | 9.055 | 8.644 | 8.947 | 4,213,424 | +0.27(+3.10%) |
Oct 06, 2003 | 8.655 | 8.683 | 8.581 | 8.678 | 913,843 | +0.01(+0.13%) |
Oct 03, 2003 | 8.638 | 8.715 | 8.621 | 8.666 | 1,176,807 | +0.15(+1.76%) |
Oct 02, 2003 | 8.460 | 8.525 | 8.460 | 8.516 | 1,133,039 | +0.06(+0.74%) |
Oct 01, 2003 | 8.366 | 8.454 | 8.326 | 8.454 | 2,294,669 | +0.12(+1.46%) |
Sep 30, 2003 | 8.335 | 8.403 | 8.188 | 8.332 | 2,128,419 | -0.05(-0.54%) |
Sep 29, 2003 | 8.318 | 8.417 | 8.287 | 8.377 | 1,222,341 | +0.05(+0.65%) |
Sep 26, 2003 | 8.230 | 8.324 | 8.188 | 8.324 | 1,781,095 | +0.05(+0.55%) |
Sep 25, 2003 | 8.383 | 8.383 | 8.335 | 8.278 | 1,429,182 | -0.06(-0.75%) |
Sep 24, 2003 | 8.448 | 8.448 | 8.307 | 8.341 | 1,684,734 | -0.09(-1.11%) |
Sep 23, 2003 | 8.488 | 8.496 | 8.428 | 8.434 | 1,250,579 | -0.03(-0.30%) |
Sep 22, 2003 | 8.559 | 8.601 | 8.423 | 8.460 | 1,310,231 | -0.18(-2.07%) |
Sep 19, 2003 | 8.607 | 8.689 | 8.607 | 8.638 | 1,503,306 | +0.06(+0.66%) |
Sep 18, 2003 | 8.536 | 8.581 | 8.488 | 8.581 | 1,757,446 | +0.08(+0.97%) |
Sep 17, 2003 | 8.516 | 8.550 | 8.477 | 8.499 | 1,904,282 | -0.06(-0.66%) |
Sep 16, 2003 | 8.420 | 8.556 | 8.428 | 8.556 | 1,055,385 | +0.14(+1.62%) |
Sep 15, 2003 | 8.423 | 8.451 | 8.355 | 8.420 | 1,315,878 | +0.02(+0.20%) |
Sep 12, 2003 | 8.343 | 8.428 | 8.304 | 8.403 | 1,698,147 | -0.03(-0.30%) |
Sep 11, 2003 | 8.420 | 8.468 | 8.394 | 8.428 | 1,922,637 | +0.04(+0.44%) |
Sep 10, 2003 | 8.556 | 8.579 | 8.383 | 8.392 | 2,052,530 | -0.19(-2.24%) |
Sep 09, 2003 | 8.536 | 8.613 | 8.536 | 8.584 | 1,923,696 | -0.01(-0.10%) |
Sep 08, 2003 | 8.641 | 8.698 | 8.590 | 8.593 | 2,462,684 | -0.05(-0.52%) |
Sep 05, 2003 | 8.630 | 8.641 | 8.562 | 8.638 | 1,347,999 | +0.01(+0.13%) |
Sep 04, 2003 | 8.703 | 8.709 | 8.613 | 8.627 | 1,969,582 | -0.08(-0.88%) |
Sep 03, 2003 | 8.638 | 8.712 | 8.613 | 8.703 | 1,514,954 | +0.06(+0.72%) |