Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.39 | 10.42 | 10.36 | 10.38 | 46,598 | -0.04(-0.34%) |
Nov 26, 2003 | 10.31 | 10.39 | 10.24 | 10.41 | 108,954 | +0.11(+1.03%) |
Nov 25, 2003 | 10.32 | 10.32 | 10.28 | 10.31 | 96,798 | -0.02(-0.17%) |
Nov 24, 2003 | 10.19 | 10.32 | 10.12 | 10.32 | 184,817 | +0.17(+1.71%) |
Nov 21, 2003 | 10.20 | 10.27 | 10.09 | 10.15 | 104,677 | -0.07(-0.65%) |
Nov 20, 2003 | 10.04 | 10.22 | 10.01 | 10.22 | 258,203 | +0.11(+1.10%) |
Nov 19, 2003 | 9.951 | 10.11 | 9.951 | 10.11 | 166,132 | +0.23(+2.34%) |
Nov 18, 2003 | 10.07 | 10.08 | 9.866 | 9.875 | 196,072 | -0.17(-1.72%) |
Nov 17, 2003 | 9.911 | 10.08 | 9.911 | 10.05 | 189,769 | +0.12(+1.21%) |
Nov 14, 2003 | 9.951 | 10.07 | 9.928 | 9.928 | 177,163 | +0.02(+0.22%) |
Nov 13, 2003 | 9.919 | 9.977 | 9.848 | 9.906 | 98,148 | -0.01(-0.13%) |
Nov 12, 2003 | 9.871 | 9.951 | 9.871 | 9.919 | 165,457 | +0.04(+0.40%) |
Nov 11, 2003 | 9.959 | 9.959 | 9.795 | 9.880 | 131,240 | -0.05(-0.49%) |
Nov 10, 2003 | 9.884 | 9.968 | 9.866 | 9.928 | 180,990 | +0.08(+0.77%) |
Nov 07, 2003 | 9.906 | 9.946 | 9.853 | 9.853 | 224,211 | -0.03(-0.31%) |
Nov 06, 2003 | 9.817 | 9.893 | 9.786 | 9.884 | 268,108 | +0.09(+0.91%) |
Nov 05, 2003 | 9.506 | 9.817 | 9.489 | 9.795 | 321,460 | +0.18(+1.85%) |
Nov 04, 2003 | 9.506 | 9.644 | 9.489 | 9.617 | 134,076 | +0.08(+0.79%) |
Nov 03, 2003 | 9.426 | 9.564 | 9.426 | 9.542 | 104,452 | +0.10(+1.08%) |
Oct 31, 2003 | 9.329 | 9.462 | 9.329 | 9.440 | 104,902 | +0.02(+0.24%) |
Oct 30, 2003 | 9.409 | 9.435 | 9.355 | 9.418 | 129,439 | +0.00(+0.05%) |
Oct 29, 2003 | 9.342 | 9.435 | 9.342 | 9.413 | 203,051 | +0.08(+0.86%) |
Oct 28, 2003 | 9.240 | 9.342 | 9.204 | 9.333 | 294,221 | +0.09(+1.01%) |
Oct 27, 2003 | 9.115 | 9.262 | 9.115 | 9.240 | 223,761 | +0.12(+1.36%) |
Oct 24, 2003 | 9.115 | 9.218 | 9.107 | 9.115 | 331,365 | +0.00(+0.00%) |
Oct 23, 2003 | 9.062 | 9.302 | 8.987 | 9.115 | 565,482 | +0.08(+0.88%) |
Oct 22, 2003 | 8.831 | 9.098 | 8.818 | 9.035 | 343,071 | +0.21(+2.37%) |
Oct 21, 2003 | 8.929 | 8.951 | 8.796 | 8.827 | 192,020 | -0.09(-1.05%) |
Oct 20, 2003 | 8.773 | 8.964 | 8.773 | 8.920 | 228,038 | +0.12(+1.36%) |
Oct 17, 2003 | 8.898 | 8.907 | 8.800 | 8.800 | 211,605 | -0.02(-0.20%) |
Oct 16, 2003 | 8.769 | 8.809 | 8.760 | 8.818 | 192,696 | +0.05(+0.56%) |
Oct 15, 2003 | 8.813 | 8.818 | 8.742 | 8.769 | 205,302 | -0.08(-0.85%) |
Oct 14, 2003 | 8.831 | 8.902 | 8.804 | 8.844 | 364,006 | +0.01(+0.15%) |
Oct 13, 2003 | 8.765 | 8.880 | 8.818 | 8.831 | 93,646 | +0.07(+0.76%) |
Oct 10, 2003 | 8.818 | 8.871 | 8.649 | 8.765 | 119,984 | -0.03(-0.30%) |
Oct 09, 2003 | 8.836 | 8.871 | 8.773 | 8.791 | 126,062 | +0.01(+0.10%) |
Oct 08, 2003 | 8.849 | 8.849 | 8.662 | 8.782 | 202,375 | -0.11(-1.25%) |
Oct 07, 2003 | 8.853 | 8.938 | 8.760 | 8.893 | 204,176 | +0.04(+0.45%) |
Oct 06, 2003 | 8.760 | 8.880 | 8.760 | 8.853 | 136,868 | +0.12(+1.42%) |
Oct 03, 2003 | 8.662 | 9.062 | 8.662 | 8.729 | 426,587 | +0.07(+0.77%) |
Oct 02, 2003 | 8.516 | 8.733 | 8.485 | 8.662 | 294,221 | +0.11(+1.30%) |
Oct 01, 2003 | 8.107 | 8.613 | 8.040 | 8.551 | 1,111,829 | +0.45(+5.60%) |
Sep 30, 2003 | 8.174 | 8.360 | 8.023 | 8.098 | 1,883,964 | -0.33(-3.95%) |
Sep 29, 2003 | 8.329 | 8.809 | 8.107 | 8.431 | 2,268,231 | -0.74(-8.09%) |
Sep 26, 2003 | 9.671 | 9.515 | 9.129 | 9.173 | 260,680 | -0.50(-5.14%) |
Sep 25, 2003 | 9.600 | 9.688 | 9.573 | 9.671 | 92,971 | +0.04(+0.46%) |
Sep 24, 2003 | 9.604 | 9.720 | 9.604 | 9.626 | 105,577 | -0.06(-0.60%) |
Sep 23, 2003 | 9.617 | 9.751 | 9.542 | 9.684 | 94,772 | +0.07(+0.69%) |
Sep 22, 2003 | 9.551 | 9.662 | 9.480 | 9.617 | 97,023 | -0.00(-0.05%) |
Sep 19, 2003 | 9.462 | 9.617 | 9.453 | 9.622 | 109,179 | +0.12(+1.21%) |
Sep 18, 2003 | 9.426 | 9.475 | 9.413 | 9.506 | 60,104 | +0.08(+0.85%) |
Sep 17, 2003 | 9.404 | 9.462 | 9.364 | 9.426 | 55,602 | -0.04(-0.47%) |
Sep 16, 2003 | 9.218 | 9.471 | 9.271 | 9.471 | 148,799 | +0.25(+2.75%) |
Sep 15, 2003 | 9.275 | 9.324 | 9.200 | 9.218 | 138,444 | -0.06(-0.62%) |
Sep 12, 2003 | 9.262 | 9.324 | 9.218 | 9.275 | 141,145 | -0.01(-0.14%) |
Sep 11, 2003 | 9.107 | 9.333 | 9.107 | 9.289 | 98,599 | +0.17(+1.90%) |
Sep 10, 2003 | 9.240 | 9.271 | 8.973 | 9.115 | 255,277 | -0.17(-1.82%) |
Sep 09, 2003 | 9.422 | 9.449 | 9.218 | 9.284 | 240,645 | -0.16(-1.69%) |
Sep 08, 2003 | 9.373 | 9.502 | 9.373 | 9.444 | 83,291 | +0.07(+0.76%) |
Sep 05, 2003 | 9.551 | 9.564 | 9.373 | 9.373 | 117,733 | -0.19(-2.00%) |
Sep 04, 2003 | 9.431 | 9.684 | 9.418 | 9.564 | 226,913 | +0.13(+1.37%) |
Sep 03, 2003 | 9.262 | 9.440 | 9.222 | 9.435 | 130,790 | +0.17(+1.87%) |