Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.27 | 10.31 | 10.05 | 10.05 | 104,817 | -0.24(-2.36%) |
Nov 26, 2003 | 9.962 | 10.32 | 9.962 | 10.29 | 422,616 | +0.29(+2.86%) |
Nov 25, 2003 | 9.659 | 10.01 | 9.616 | 10.01 | 460,479 | +0.26(+2.67%) |
Nov 24, 2003 | 9.226 | 9.789 | 9.165 | 9.746 | 425,155 | +0.67(+7.35%) |
Nov 21, 2003 | 9.408 | 9.434 | 9.035 | 9.079 | 520,853 | -0.33(-3.50%) |
Nov 20, 2003 | 9.607 | 9.633 | 9.278 | 9.408 | 344,465 | -0.29(-2.95%) |
Nov 19, 2003 | 9.529 | 9.780 | 9.442 | 9.694 | 238,262 | +0.08(+0.81%) |
Nov 18, 2003 | 9.867 | 10.01 | 9.694 | 9.616 | 334,422 | -0.21(-2.12%) |
Nov 17, 2003 | 9.875 | 9.875 | 9.512 | 9.824 | 218,984 | -0.14(-1.39%) |
Nov 14, 2003 | 9.858 | 10.35 | 9.858 | 9.962 | 372,170 | +0.10(+0.97%) |
Nov 13, 2003 | 9.875 | 9.997 | 9.607 | 9.867 | 365,243 | -0.12(-1.21%) |
Nov 12, 2003 | 9.841 | 9.988 | 9.659 | 9.988 | 227,180 | +0.16(+1.59%) |
Nov 11, 2003 | 9.936 | 10.05 | 9.702 | 9.832 | 290,786 | -0.13(-1.30%) |
Nov 10, 2003 | 9.919 | 9.919 | 9.919 | 9.962 | 240,917 | +0.13(+1.32%) |
Nov 07, 2003 | 9.962 | 10.02 | 9.789 | 9.832 | 431,273 | +0.04(+0.44%) |
Nov 06, 2003 | 9.364 | 9.789 | 9.156 | 9.789 | 395,026 | +0.43(+4.63%) |
Nov 05, 2003 | 9.330 | 9.442 | 8.923 | 9.356 | 362,242 | +0.11(+1.22%) |
Nov 04, 2003 | 9.442 | 9.546 | 9.208 | 9.243 | 225,392 | -0.13(-1.39%) |
Nov 03, 2003 | 9.494 | 9.754 | 9.338 | 9.373 | 268,738 | +0.15(+1.60%) |
Oct 31, 2003 | 9.520 | 9.650 | 9.226 | 9.226 | 325,302 | -0.22(-2.29%) |
Oct 30, 2003 | 9.529 | 9.702 | 9.347 | 9.442 | 170,385 | +0.02(+0.18%) |
Oct 29, 2003 | 9.529 | 9.529 | 9.269 | 9.425 | 193,934 | -0.06(-0.64%) |
Oct 28, 2003 | 9.572 | 9.737 | 9.373 | 9.486 | 241,725 | -0.01(-0.09%) |
Oct 27, 2003 | 9.035 | 9.616 | 9.035 | 9.494 | 408,994 | +0.55(+6.10%) |
Oct 24, 2003 | 9.174 | 9.174 | 8.732 | 8.949 | 321,839 | -0.23(-2.46%) |
Oct 23, 2003 | 9.260 | 9.312 | 9.113 | 9.174 | 280,397 | -0.10(-1.03%) |
Oct 22, 2003 | 9.746 | 9.746 | 9.148 | 9.269 | 309,718 | -0.48(-4.89%) |
Oct 21, 2003 | 9.875 | 9.893 | 9.668 | 9.746 | 299,675 | -0.13(-1.32%) |
Oct 20, 2003 | 9.919 | 10.14 | 9.875 | 9.875 | 224,294 | +0.12(+1.24%) |
Oct 17, 2003 | 10.13 | 10.20 | 9.754 | 9.754 | 163,574 | -0.28(-2.76%) |
Oct 16, 2003 | 10.31 | 10.34 | 10.12 | 10.03 | 158,610 | -0.22(-2.11%) |
Oct 15, 2003 | 10.31 | 10.61 | 10.07 | 10.25 | 115,899 | -0.06(-0.59%) |
Oct 14, 2003 | 10.30 | 10.35 | 10.11 | 10.31 | 240,571 | +0.17(+1.71%) |
Oct 13, 2003 | 10.27 | 10.33 | 10.07 | 10.14 | 209,980 | +0.10(+1.04%) |
Oct 10, 2003 | 10.09 | 10.20 | 9.875 | 10.03 | 177,773 | +0.07(+0.70%) |
Oct 09, 2003 | 10.09 | 10.29 | 9.875 | 9.962 | 305,331 | +0.09(+0.88%) |
Oct 08, 2003 | 10.09 | 10.09 | 9.789 | 9.875 | 215,867 | -0.17(-1.72%) |
Oct 07, 2003 | 9.875 | 9.997 | 9.875 | 10.05 | 224,179 | +0.23(+2.38%) |
Oct 06, 2003 | 10.05 | 10.12 | 9.772 | 9.815 | 210,442 | +0.10(+1.07%) |
Oct 03, 2003 | 10.07 | 10.14 | 9.642 | 9.711 | 456,323 | +0.06(+0.63%) |
Oct 02, 2003 | 9.806 | 9.832 | 9.616 | 9.650 | 302,445 | -0.20(-2.02%) |
Oct 01, 2003 | 9.442 | 9.893 | 9.442 | 9.850 | 670,806 | +0.48(+5.08%) |
Sep 30, 2003 | 9.529 | 9.529 | 9.226 | 9.373 | 285,822 | -0.15(-1.55%) |
Sep 29, 2003 | 9.442 | 9.598 | 9.148 | 9.520 | 422,500 | +0.23(+2.52%) |
Sep 26, 2003 | 9.702 | 9.702 | 9.347 | 9.286 | 534,474 | -0.35(-3.60%) |
Sep 25, 2003 | 10.09 | 10.18 | 9.555 | 9.633 | 401,144 | -0.37(-3.72%) |
Sep 24, 2003 | 10.26 | 10.26 | 9.945 | 10.01 | 204,439 | -0.07(-0.69%) |
Sep 23, 2003 | 9.919 | 10.16 | 9.919 | 10.07 | 400,336 | +0.02(+0.17%) |
Sep 22, 2003 | 10.18 | 10.25 | 9.962 | 10.06 | 307,871 | -0.29(-2.84%) |
Sep 19, 2003 | 10.53 | 10.53 | 10.26 | 10.35 | 746,302 | -0.03(-0.33%) |
Sep 18, 2003 | 9.910 | 10.42 | 9.988 | 10.39 | 872,129 | +0.48(+4.81%) |
Sep 17, 2003 | 9.971 | 10.06 | 9.616 | 9.910 | 526,971 | -0.15(-1.46%) |
Sep 16, 2003 | 9.070 | 10.06 | 9.113 | 10.06 | 744,801 | +0.99(+10.89%) |
Sep 15, 2003 | 8.836 | 9.105 | 8.793 | 9.070 | 728,525 | +0.42(+4.80%) |
Sep 12, 2003 | 8.619 | 8.871 | 8.489 | 8.654 | 374,709 | -0.10(-1.09%) |
Sep 11, 2003 | 8.039 | 9.053 | 8.030 | 8.749 | 818,219 | +0.84(+10.62%) |
Sep 10, 2003 | 7.762 | 7.935 | 7.675 | 7.909 | 326,110 | +0.06(+0.77%) |
Sep 09, 2003 | 8.022 | 8.022 | 7.814 | 7.848 | 294,942 | -0.11(-1.41%) |
Sep 08, 2003 | 7.675 | 8.022 | 7.658 | 7.961 | 332,805 | +0.29(+3.72%) |
Sep 05, 2003 | 7.857 | 7.883 | 7.606 | 7.675 | 163,574 | -0.27(-3.38%) |
Sep 04, 2003 | 7.970 | 7.987 | 7.848 | 7.944 | 163,574 | -0.08(-0.97%) |
Sep 03, 2003 | 8.013 | 8.126 | 7.935 | 8.022 | 143,026 | +0.05(+0.65%) |