Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.05 | 10.12 | 9.945 | 10.04 | 34,553 | +0.01(+0.10%) |
Nov 26, 2003 | 10.23 | 10.29 | 9.941 | 10.03 | 84,054 | -0.27(-2.60%) |
Nov 25, 2003 | 9.861 | 10.25 | 9.861 | 10.30 | 142,133 | +0.39(+3.91%) |
Nov 24, 2003 | 9.757 | 9.908 | 9.722 | 9.908 | 124,489 | +0.15(+1.55%) |
Nov 21, 2003 | 9.661 | 9.757 | 9.567 | 9.757 | 117,872 | +0.10(+0.99%) |
Nov 20, 2003 | 9.475 | 9.663 | 9.445 | 9.661 | 80,133 | +0.15(+1.61%) |
Nov 19, 2003 | 9.441 | 9.610 | 9.412 | 9.508 | 47,786 | +0.09(+0.93%) |
Nov 18, 2003 | 9.559 | 9.634 | 9.400 | 9.420 | 59,548 | -0.15(-1.56%) |
Nov 17, 2003 | 9.620 | 9.620 | 9.502 | 9.569 | 113,461 | -0.17(-1.78%) |
Nov 14, 2003 | 9.753 | 9.839 | 9.712 | 9.743 | 117,627 | -0.03(-0.31%) |
Nov 13, 2003 | 9.508 | 9.855 | 9.508 | 9.773 | 100,963 | +0.22(+2.35%) |
Nov 12, 2003 | 9.422 | 9.549 | 9.420 | 9.549 | 97,042 | +0.13(+1.36%) |
Nov 11, 2003 | 9.530 | 9.530 | 9.375 | 9.420 | 39,699 | -0.11(-1.20%) |
Nov 10, 2003 | 9.728 | 9.728 | 9.496 | 9.535 | 83,809 | -0.23(-2.34%) |
Nov 07, 2003 | 9.773 | 9.865 | 9.734 | 9.763 | 88,465 | +0.06(+0.63%) |
Nov 06, 2003 | 9.626 | 9.698 | 9.586 | 9.702 | 89,690 | +0.07(+0.74%) |
Nov 05, 2003 | 9.384 | 9.620 | 9.314 | 9.630 | 65,675 | +0.07(+0.77%) |
Nov 04, 2003 | 9.384 | 9.736 | 9.377 | 9.557 | 176,808 | +0.23(+2.49%) |
Nov 03, 2003 | 9.110 | 9.386 | 9.090 | 9.324 | 107,121 | +0.22(+2.42%) |
Oct 31, 2003 | 9.141 | 9.175 | 9.014 | 9.104 | 91,651 | -0.17(-1.87%) |
Oct 30, 2003 | 8.937 | 9.277 | 8.937 | 9.277 | 188,939 | +0.32(+3.58%) |
Oct 29, 2003 | 8.947 | 8.977 | 8.918 | 8.957 | 112,481 | -0.02(-0.23%) |
Oct 28, 2003 | 8.971 | 8.977 | 8.837 | 8.977 | 144,093 | -0.01(-0.07%) |
Oct 27, 2003 | 8.784 | 8.994 | 8.782 | 8.984 | 100,228 | +0.17(+1.92%) |
Oct 24, 2003 | 8.988 | 8.998 | 8.784 | 8.814 | 113,951 | -0.15(-1.71%) |
Oct 23, 2003 | 8.739 | 8.977 | 8.692 | 8.967 | 220,551 | +0.28(+3.22%) |
Oct 22, 2003 | 8.937 | 8.937 | 8.529 | 8.688 | 186,978 | -0.27(-3.01%) |
Oct 21, 2003 | 8.763 | 8.957 | 8.735 | 8.957 | 89,445 | +0.18(+2.09%) |
Oct 20, 2003 | 8.757 | 8.835 | 8.706 | 8.773 | 75,967 | -0.02(-0.28%) |
Oct 17, 2003 | 8.967 | 8.986 | 8.761 | 8.798 | 44,110 | -0.18(-1.98%) |
Oct 16, 2003 | 8.947 | 8.988 | 8.941 | 8.975 | 74,252 | -0.00(-0.02%) |
Oct 15, 2003 | 9.000 | 9.000 | 8.916 | 8.977 | 56,608 | -0.01(-0.09%) |
Oct 14, 2003 | 8.977 | 9.039 | 8.937 | 8.986 | 171,785 | +0.07(+0.80%) |
Oct 13, 2003 | 8.804 | 8.951 | 8.804 | 8.914 | 84,054 | +0.16(+1.84%) |
Oct 10, 2003 | 8.998 | 8.998 | 8.669 | 8.753 | 93,856 | -0.21(-2.39%) |
Oct 09, 2003 | 8.788 | 8.788 | 8.788 | 8.967 | 119,833 | +0.21(+2.40%) |
Oct 08, 2003 | 8.649 | 8.824 | 8.649 | 8.757 | 95,817 | +0.09(+0.99%) |
Oct 07, 2003 | 8.814 | 8.818 | 8.569 | 8.671 | 121,548 | -0.14(-1.62%) |
Oct 06, 2003 | 8.829 | 8.841 | 8.688 | 8.814 | 70,821 | +0.00(+0.02%) |
Oct 03, 2003 | 8.737 | 8.822 | 8.651 | 8.812 | 160,512 | +0.10(+1.15%) |
Oct 02, 2003 | 8.647 | 8.804 | 8.620 | 8.712 | 164,433 | +0.01(+0.16%) |
Oct 01, 2003 | 8.343 | 8.698 | 8.376 | 8.698 | 148,994 | +0.36(+4.26%) |
Sep 30, 2003 | 8.308 | 8.506 | 8.286 | 8.343 | 224,717 | -0.05(-0.58%) |
Sep 29, 2003 | 8.292 | 8.359 | 8.063 | 8.392 | 127,674 | +0.17(+2.01%) |
Sep 26, 2003 | 8.378 | 8.382 | 8.227 | 8.227 | 128,410 | -0.14(-1.66%) |
Sep 25, 2003 | 8.612 | 8.645 | 8.365 | 8.365 | 197,761 | -0.25(-2.94%) |
Sep 24, 2003 | 8.743 | 8.771 | 8.529 | 8.618 | 152,670 | -0.16(-1.77%) |
Sep 23, 2003 | 8.771 | 8.818 | 8.747 | 8.773 | 85,770 | +0.00(+0.02%) |
Sep 22, 2003 | 8.855 | 8.886 | 8.690 | 8.771 | 63,469 | -0.08(-0.94%) |
Sep 19, 2003 | 8.773 | 8.773 | 8.773 | 8.855 | 130,860 | +0.03(+0.35%) |
Sep 18, 2003 | 8.951 | 8.977 | 8.692 | 8.824 | 213,935 | -0.20(-2.26%) |
Sep 17, 2003 | 9.084 | 9.084 | 8.977 | 9.028 | 93,366 | -0.11(-1.16%) |
Sep 16, 2003 | 8.875 | 9.135 | 8.804 | 9.135 | 119,342 | +0.35(+3.97%) |
Sep 15, 2003 | 8.824 | 8.824 | 8.741 | 8.786 | 82,339 | -0.04(-0.44%) |
Sep 12, 2003 | 8.798 | 8.906 | 8.641 | 8.824 | 209,278 | +0.05(+0.60%) |
Sep 11, 2003 | 8.806 | 8.831 | 8.669 | 8.771 | 248,978 | -0.08(-0.85%) |
Sep 10, 2003 | 9.182 | 9.182 | 8.847 | 8.847 | 134,046 | -0.39(-4.18%) |
Sep 09, 2003 | 9.324 | 9.375 | 9.108 | 9.233 | 237,215 | -0.16(-1.69%) |
Sep 08, 2003 | 9.039 | 9.488 | 9.020 | 9.392 | 144,828 | +0.39(+4.28%) |
Sep 05, 2003 | 9.335 | 9.335 | 9.002 | 9.006 | 154,141 | -0.31(-3.31%) |
Sep 04, 2003 | 9.345 | 9.392 | 9.314 | 9.314 | 138,457 | -0.04(-0.44%) |
Sep 03, 2003 | 9.416 | 9.437 | 9.263 | 9.355 | 329,356 | -0.04(-0.43%) |