Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.03 | 10.03 | 9.982 | 10.000 | 13,098 | +0.00(+0.03%) |
Nov 26, 2003 | 9.940 | 9.997 | 9.913 | 9.996 | 2,229 | +0.00(+0.03%) |
Nov 25, 2003 | 9.773 | 10.00 | 9.773 | 9.994 | 27,298 | +0.19(+1.95%) |
Nov 24, 2003 | 9.280 | 9.832 | 9.280 | 9.803 | 63,115 | +0.30(+3.14%) |
Nov 21, 2003 | 9.400 | 9.504 | 9.367 | 9.504 | 7,819 | +0.10(+1.11%) |
Nov 20, 2003 | 9.424 | 9.424 | 9.400 | 9.400 | 7,084 | +0.05(+0.57%) |
Nov 19, 2003 | 9.289 | 9.361 | 9.239 | 9.346 | 4,106 | +0.02(+0.26%) |
Nov 18, 2003 | 9.582 | 9.582 | 9.322 | 9.322 | 15,252 | -0.26(-2.71%) |
Nov 17, 2003 | 9.573 | 9.665 | 9.573 | 9.582 | 15,987 | +0.00(+0.03%) |
Nov 14, 2003 | 9.698 | 9.698 | 9.573 | 9.579 | 8,022 | -0.08(-0.80%) |
Nov 13, 2003 | 9.668 | 9.668 | 9.582 | 9.656 | 6,514 | +0.03(+0.34%) |
Nov 12, 2003 | 9.549 | 9.624 | 9.549 | 9.624 | 4,888 | +0.16(+1.70%) |
Nov 11, 2003 | 9.459 | 9.549 | 9.459 | 9.462 | 3,634 | +0.00(+0.00%) |
Nov 10, 2003 | 9.495 | 9.495 | 9.459 | 9.462 | 26,961 | -0.07(-0.69%) |
Nov 07, 2003 | 9.528 | 9.549 | 9.513 | 9.528 | 3,733 | -0.02(-0.19%) |
Nov 06, 2003 | 9.546 | 9.546 | 9.486 | 9.546 | 2,680 | +0.05(+0.50%) |
Nov 05, 2003 | 9.531 | 9.531 | 9.459 | 9.498 | 23,543 | -0.05(-0.50%) |
Nov 04, 2003 | 9.546 | 9.546 | 9.528 | 9.546 | 13,511 | +0.04(+0.44%) |
Nov 03, 2003 | 9.549 | 9.549 | 9.477 | 9.504 | 6,742 | +0.03(+0.29%) |
Oct 31, 2003 | 9.540 | 9.543 | 9.340 | 9.477 | 9,159 | +0.03(+0.35%) |
Oct 30, 2003 | 9.319 | 9.424 | 9.424 | 9.444 | 4,915 | +0.13(+1.34%) |
Oct 29, 2003 | 9.101 | 9.319 | 9.069 | 9.319 | 12,343 | +0.22(+2.39%) |
Oct 28, 2003 | 9.080 | 9.101 | 9.042 | 9.101 | 6,702 | +0.02(+0.23%) |
Oct 27, 2003 | 9.083 | 9.083 | 9.057 | 9.080 | 4,915 | +0.10(+1.16%) |
Oct 24, 2003 | 8.976 | 9.024 | 8.976 | 8.976 | 6,032 | +0.00(+0.00%) |
Oct 23, 2003 | 9.000 | 9.000 | 8.976 | 8.976 | 12,064 | -0.00(-0.03%) |
Oct 22, 2003 | 9.089 | 9.089 | 8.979 | 8.979 | 29,043 | -0.02(-0.23%) |
Oct 21, 2003 | 8.958 | 9.242 | 8.958 | 9.000 | 15,638 | -0.11(-1.24%) |
Oct 20, 2003 | 9.403 | 9.403 | 9.113 | 9.113 | 21,000 | -0.17(-1.86%) |
Oct 17, 2003 | 9.513 | 9.513 | 9.286 | 9.286 | 14,074 | -0.25(-2.60%) |
Oct 16, 2003 | 9.406 | 9.534 | 9.427 | 9.534 | 6,478 | +0.13(+1.36%) |
Oct 15, 2003 | 9.468 | 9.549 | 9.406 | 9.406 | 3,797 | -0.13(-1.31%) |
Oct 14, 2003 | 9.203 | 9.531 | 9.203 | 9.531 | 10,053 | +0.28(+3.03%) |
Oct 13, 2003 | 9.064 | 9.251 | 9.064 | 9.251 | 9,830 | +0.12(+1.27%) |
Oct 10, 2003 | 9.072 | 9.134 | 9.030 | 9.134 | 11,997 | +0.12(+1.32%) |
Oct 09, 2003 | 9.048 | 9.098 | 9.003 | 9.015 | 12,287 | -0.06(-0.63%) |
Oct 08, 2003 | 9.083 | 9.101 | 9.027 | 9.072 | 21,894 | -0.00(-0.04%) |
Oct 07, 2003 | 9.066 | 9.095 | 9.036 | 9.075 | 8,411 | +0.02(+0.23%) |
Oct 06, 2003 | 8.973 | 9.066 | 8.973 | 9.054 | 8,132 | -0.04(-0.49%) |
Oct 03, 2003 | 9.066 | 9.101 | 9.066 | 9.098 | 5,138 | +0.03(+0.30%) |
Oct 02, 2003 | 8.955 | 9.101 | 8.955 | 9.072 | 7,595 | +0.01(+0.17%) |
Oct 01, 2003 | 9.006 | 9.057 | 8.955 | 9.057 | 6,300 | +0.10(+1.10%) |
Sep 30, 2003 | 8.970 | 9.057 | 8.955 | 8.958 | 7,960 | -0.03(-0.33%) |
Sep 29, 2003 | 8.970 | 9.003 | 8.967 | 8.988 | 5,585 | +0.02(+0.27%) |
Sep 26, 2003 | 8.955 | 9.027 | 8.952 | 8.964 | 8,489 | -0.00(-0.03%) |
Sep 25, 2003 | 8.946 | 9.045 | 8.946 | 8.967 | 8,042 | -0.03(-0.30%) |
Sep 24, 2003 | 9.030 | 9.030 | 8.994 | 8.994 | 12,064 | -0.04(-0.40%) |
Sep 23, 2003 | 8.958 | 9.042 | 8.958 | 9.030 | 8,936 | -0.01(-0.13%) |
Sep 22, 2003 | 8.973 | 9.072 | 8.943 | 9.042 | 7,149 | -0.01(-0.10%) |
Sep 19, 2003 | 9.025 | 9.101 | 8.958 | 9.051 | 21,670 | -0.02(-0.23%) |
Sep 18, 2003 | 8.997 | 9.101 | 8.970 | 9.072 | 43,980 | +0.02(+0.23%) |
Sep 17, 2003 | 8.919 | 9.101 | 8.919 | 9.051 | 10,947 | -0.05(-0.56%) |
Sep 16, 2003 | 9.101 | 9.110 | 9.048 | 9.101 | 12,001 | +0.00(+0.00%) |
Sep 15, 2003 | 9.101 | 9.101 | 8.970 | 9.101 | 20,777 | +0.07(+0.83%) |
Sep 12, 2003 | 8.952 | 9.101 | 8.952 | 9.027 | 3,574 | -0.05(-0.53%) |
Sep 11, 2003 | 8.991 | 9.101 | 8.991 | 9.074 | 8,042 | +0.15(+1.64%) |
Sep 10, 2003 | 9.022 | 9.101 | 8.916 | 8.928 | 12,957 | -0.04(-0.40%) |
Sep 09, 2003 | 9.101 | 9.101 | 8.964 | 8.964 | 4,021 | -0.14(-1.51%) |
Sep 08, 2003 | 9.048 | 9.101 | 9.048 | 9.101 | 7,595 | +0.08(+0.89%) |
Sep 05, 2003 | 9.054 | 9.116 | 8.985 | 9.021 | 58,756 | -0.10(-1.05%) |
Sep 04, 2003 | 9.122 | 9.122 | 8.967 | 9.116 | 89,587 | -0.01(-0.07%) |
Sep 03, 2003 | 9.058 | 9.122 | 9.039 | 9.122 | 10,947 | -0.01(-0.07%) |