Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.373 | 9.470 | 9.367 | 9.440 | 395,079 | +0.10(+1.12%) |
Nov 26, 2003 | 9.377 | 9.377 | 9.304 | 9.336 | 2,030,431 | -0.10(-1.11%) |
Nov 25, 2003 | 9.398 | 9.484 | 9.398 | 9.440 | 1,698,597 | +0.01(+0.12%) |
Nov 24, 2003 | 9.376 | 9.480 | 9.353 | 9.429 | 2,153,637 | +0.08(+0.83%) |
Nov 21, 2003 | 9.314 | 9.365 | 9.309 | 9.351 | 744,162 | +0.02(+0.23%) |
Nov 20, 2003 | 9.303 | 9.362 | 9.277 | 9.330 | 1,334,729 | +0.01(+0.10%) |
Nov 19, 2003 | 9.338 | 9.396 | 9.291 | 9.320 | 1,392,225 | +0.02(+0.21%) |
Nov 18, 2003 | 9.360 | 9.368 | 9.284 | 9.300 | 2,054,251 | +0.00(+0.01%) |
Nov 17, 2003 | 9.370 | 9.370 | 9.235 | 9.299 | 1,465,327 | -0.17(-1.83%) |
Nov 14, 2003 | 9.493 | 9.617 | 9.472 | 9.472 | 895,295 | -0.07(-0.71%) |
Nov 13, 2003 | 9.478 | 9.563 | 9.384 | 9.540 | 1,727,345 | +0.03(+0.33%) |
Nov 12, 2003 | 9.484 | 9.538 | 9.484 | 9.508 | 1,809,482 | +0.07(+0.75%) |
Nov 11, 2003 | 9.465 | 9.465 | 9.411 | 9.438 | 1,648,493 | -0.05(-0.53%) |
Nov 10, 2003 | 9.704 | 9.779 | 9.594 | 9.488 | 1,433,294 | -0.22(-2.22%) |
Nov 07, 2003 | 9.910 | 9.910 | 9.653 | 9.703 | 2,470,686 | -0.08(-0.86%) |
Nov 06, 2003 | 9.816 | 9.847 | 9.657 | 9.787 | 3,150,782 | +0.03(+0.30%) |
Nov 05, 2003 | 9.920 | 9.935 | 9.608 | 9.758 | 1,947,472 | -0.18(-1.83%) |
Nov 04, 2003 | 9.920 | 10.01 | 9.874 | 9.939 | 1,157,313 | +0.05(+0.54%) |
Nov 03, 2003 | 9.770 | 9.886 | 9.770 | 9.886 | 883,385 | +0.12(+1.21%) |
Oct 31, 2003 | 9.662 | 9.824 | 9.623 | 9.768 | 1,151,563 | +0.13(+1.31%) |
Oct 30, 2003 | 9.594 | 9.655 | 9.566 | 9.641 | 827,942 | +0.10(+1.05%) |
Oct 29, 2003 | 9.508 | 9.557 | 9.466 | 9.541 | 934,721 | +0.01(+0.09%) |
Oct 28, 2003 | 9.534 | 9.534 | 9.435 | 9.533 | 1,391,404 | -0.01(-0.09%) |
Oct 27, 2003 | 9.540 | 9.566 | 9.510 | 9.541 | 1,445,614 | +0.01(+0.09%) |
Oct 24, 2003 | 9.448 | 9.540 | 9.448 | 9.533 | 658,740 | +0.02(+0.26%) |
Oct 23, 2003 | 9.535 | 9.578 | 9.456 | 9.508 | 1,025,072 | -0.03(-0.27%) |
Oct 22, 2003 | 9.731 | 9.732 | 9.478 | 9.534 | 2,010,718 | -0.20(-2.03%) |
Oct 21, 2003 | 9.854 | 9.866 | 9.678 | 9.731 | 2,202,098 | -0.12(-1.25%) |
Oct 20, 2003 | 9.801 | 9.859 | 9.726 | 9.854 | 1,746,236 | +0.03(+0.30%) |
Oct 17, 2003 | 9.994 | 9.994 | 9.684 | 9.825 | 1,764,306 | -0.09(-0.90%) |
Oct 16, 2003 | 9.830 | 10.03 | 9.831 | 9.914 | 1,991,005 | +0.08(+0.85%) |
Oct 15, 2003 | 9.608 | 9.952 | 9.596 | 9.830 | 2,826,340 | +0.22(+2.31%) |
Oct 14, 2003 | 9.502 | 9.613 | 9.502 | 9.608 | 1,265,734 | +0.15(+1.61%) |
Oct 13, 2003 | 9.460 | 9.493 | 9.416 | 9.456 | 687,488 | -0.00(-0.04%) |
Oct 10, 2003 | 9.287 | 9.460 | 9.274 | 9.460 | 1,660,814 | +0.25(+2.70%) |
Oct 09, 2003 | 9.108 | 9.287 | 9.108 | 9.211 | 1,006,180 | +0.15(+1.68%) |
Oct 08, 2003 | 9.142 | 9.142 | 8.989 | 9.059 | 2,324,482 | -0.09(-0.93%) |
Oct 07, 2003 | 9.186 | 9.261 | 9.115 | 9.144 | 2,483,007 | -0.04(-0.45%) |
Oct 06, 2003 | 9.192 | 9.216 | 9.082 | 9.186 | 958,541 | +0.04(+0.40%) |
Oct 03, 2003 | 9.215 | 9.253 | 9.132 | 9.149 | 1,179,490 | +0.02(+0.20%) |
Oct 02, 2003 | 9.131 | 9.204 | 9.101 | 9.131 | 3,404,586 | +0.18(+2.01%) |
Oct 01, 2003 | 8.836 | 8.963 | 8.790 | 8.951 | 1,407,010 | +0.17(+1.90%) |
Sep 30, 2003 | 8.888 | 8.888 | 8.733 | 8.784 | 1,654,243 | -0.12(-1.37%) |
Sep 29, 2003 | 8.827 | 8.930 | 8.825 | 8.906 | 2,284,235 | +0.12(+1.39%) |
Sep 26, 2003 | 8.866 | 8.866 | 8.723 | 8.784 | 2,873,980 | -0.05(-0.55%) |
Sep 25, 2003 | 9.040 | 9.040 | 8.834 | 8.833 | 2,056,715 | -0.14(-1.55%) |
Sep 24, 2003 | 8.961 | 8.978 | 8.957 | 8.972 | 1,869,442 | +0.02(+0.19%) |
Sep 23, 2003 | 8.888 | 8.998 | 8.861 | 8.955 | 1,209,059 | +0.07(+0.75%) |
Sep 22, 2003 | 9.009 | 9.009 | 8.849 | 8.888 | 1,589,354 | -0.17(-1.86%) |
Sep 19, 2003 | 9.110 | 9.110 | 9.029 | 9.056 | 1,533,501 | +0.01(+0.11%) |
Sep 18, 2003 | 9.009 | 9.048 | 8.967 | 9.046 | 1,989,362 | +0.03(+0.32%) |
Sep 17, 2003 | 9.172 | 9.188 | 8.984 | 9.017 | 1,994,291 | -0.16(-1.70%) |
Sep 16, 2003 | 9.168 | 9.172 | 9.086 | 9.172 | 1,770,056 | +0.07(+0.72%) |
Sep 15, 2003 | 9.192 | 9.202 | 9.071 | 9.107 | 1,620,566 | -0.09(-1.01%) |
Sep 12, 2003 | 9.041 | 9.254 | 9.041 | 9.199 | 1,071,069 | +0.05(+0.53%) |
Sep 11, 2003 | 9.113 | 9.260 | 9.113 | 9.151 | 2,732,704 | +0.05(+0.60%) |
Sep 10, 2003 | 9.162 | 9.166 | 9.021 | 9.096 | 3,034,147 | -0.04(-0.39%) |
Sep 09, 2003 | 9.375 | 9.377 | 9.129 | 9.131 | 3,679,746 | -0.19(-2.09%) |
Sep 08, 2003 | 9.295 | 9.362 | 9.263 | 9.326 | 2,823,055 | -0.00(-0.04%) |
Sep 05, 2003 | 9.368 | 9.393 | 9.237 | 9.330 | 3,030,862 | -0.07(-0.71%) |
Sep 04, 2003 | 9.393 | 9.405 | 9.311 | 9.396 | 3,670,711 | +0.08(+0.81%) |
Sep 03, 2003 | 9.320 | 9.347 | 9.239 | 9.321 | 5,577,115 | +0.04(+0.41%) |