Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.967 | 9.004 | 8.879 | 8.967 | 597,243 | +0.14(+1.59%) |
Nov 26, 2003 | 8.709 | 8.709 | 8.709 | 8.827 | 2,262,695 | +0.15(+1.79%) |
Nov 25, 2003 | 8.672 | 8.716 | 8.672 | 8.672 | 1,176,466 | -0.05(-0.59%) |
Nov 24, 2003 | 8.495 | 8.761 | 8.495 | 8.724 | 1,047,750 | +0.16(+1.90%) |
Nov 21, 2003 | 8.274 | 8.576 | 8.517 | 8.561 | 2,113,655 | +0.29(+3.48%) |
Nov 20, 2003 | 8.192 | 8.406 | 8.192 | 8.274 | 2,476,771 | -0.09(-1.06%) |
Nov 19, 2003 | 8.488 | 8.488 | 8.244 | 8.362 | 2,094,687 | -0.46(-5.19%) |
Nov 18, 2003 | 9.115 | 9.137 | 8.798 | 8.820 | 1,118,747 | -0.37(-4.02%) |
Nov 17, 2003 | 9.189 | 9.263 | 9.130 | 9.189 | 871,205 | -0.40(-4.16%) |
Nov 14, 2003 | 9.587 | 9.617 | 9.484 | 9.587 | 569,467 | +0.01(+0.08%) |
Nov 13, 2003 | 9.669 | 9.705 | 9.595 | 9.580 | 577,190 | -0.09(-0.92%) |
Nov 12, 2003 | 9.654 | 9.661 | 9.528 | 9.669 | 1,300,846 | -0.15(-1.50%) |
Nov 11, 2003 | 9.787 | 9.919 | 9.772 | 9.816 | 360,269 | -0.18(-1.85%) |
Nov 10, 2003 | 10.15 | 10.19 | 9.964 | 10.00 | 207,436 | -0.18(-1.81%) |
Nov 07, 2003 | 10.04 | 10.29 | 10.04 | 10.19 | 672,847 | +0.30(+2.99%) |
Nov 06, 2003 | 9.742 | 10.03 | 9.742 | 9.890 | 396,174 | +0.07(+0.75%) |
Nov 05, 2003 | 9.742 | 9.853 | 9.698 | 9.816 | 926,350 | +0.10(+0.99%) |
Nov 04, 2003 | 9.890 | 9.890 | 9.720 | 9.720 | 1,437,766 | -0.50(-4.91%) |
Nov 03, 2003 | 10.17 | 10.33 | 10.17 | 10.22 | 630,080 | +0.20(+1.99%) |
Oct 31, 2003 | 10.50 | 10.02 | 9.905 | 10.02 | 1,264,399 | -0.47(-4.50%) |
Oct 30, 2003 | 10.55 | 10.55 | 10.48 | 10.50 | 463,378 | -0.27(-2.54%) |
Oct 29, 2003 | 10.66 | 10.78 | 10.63 | 10.77 | 525,297 | -0.02(-0.20%) |
Oct 28, 2003 | 10.78 | 10.81 | 10.63 | 10.79 | 469,475 | -0.06(-0.54%) |
Oct 27, 2003 | 10.85 | 10.89 | 10.78 | 10.85 | 648,865 | +0.18(+1.73%) |
Oct 24, 2003 | 10.52 | 10.68 | 10.42 | 10.66 | 481,805 | +0.04(+0.35%) |
Oct 23, 2003 | 10.55 | 10.72 | 10.41 | 10.63 | 994,773 | -0.06(-0.55%) |
Oct 22, 2003 | 10.83 | 10.83 | 10.54 | 10.69 | 1,509,367 | -0.24(-2.16%) |
Oct 21, 2003 | 10.59 | 11.00 | 10.59 | 10.92 | 2,497,772 | +0.44(+4.23%) |
Oct 20, 2003 | 10.44 | 10.55 | 10.43 | 10.48 | 484,650 | +0.04(+0.35%) |
Oct 17, 2003 | 10.55 | 10.56 | 10.41 | 10.44 | 527,465 | -0.18(-1.67%) |
Oct 16, 2003 | 10.40 | 10.64 | 10.37 | 10.62 | 1,758,128 | +0.53(+5.27%) |
Oct 15, 2003 | 10.02 | 10.22 | 10.02 | 10.09 | 1,242,450 | +0.11(+1.11%) |
Oct 14, 2003 | 9.964 | 10.00 | 9.875 | 9.979 | 1,064,279 | +0.00(+0.00%) |
Oct 13, 2003 | 10.00 | 10.03 | 9.934 | 9.979 | 845,733 | -0.02(-0.22%) |
Oct 10, 2003 | 10.00 | 10.00 | 9.927 | 10.00 | 626,509 | +0.02(+0.22%) |
Oct 09, 2003 | 9.853 | 10.15 | 9.853 | 9.979 | 882,722 | +0.40(+4.16%) |
Oct 08, 2003 | 9.632 | 9.639 | 9.565 | 9.580 | 457,687 | -0.27(-2.77%) |
Oct 07, 2003 | 9.824 | 9.853 | 9.824 | 9.853 | 807,795 | -0.14(-1.40%) |
Oct 06, 2003 | 9.964 | 10.07 | 9.927 | 9.993 | 813,351 | -0.16(-1.60%) |
Oct 03, 2003 | 9.979 | 10.27 | 9.979 | 10.16 | 617,024 | +0.33(+3.38%) |
Oct 02, 2003 | 9.676 | 9.883 | 9.676 | 9.824 | 436,009 | +0.16(+1.68%) |
Oct 01, 2003 | 9.484 | 9.705 | 9.484 | 9.661 | 454,571 | +0.24(+2.59%) |
Sep 30, 2003 | 9.632 | 9.632 | 9.410 | 9.418 | 819,177 | -0.26(-2.67%) |
Sep 29, 2003 | 9.410 | 9.705 | 9.410 | 9.676 | 328,429 | +0.29(+3.07%) |
Sep 26, 2003 | 9.447 | 9.499 | 9.336 | 9.388 | 694,796 | -0.09(-0.93%) |
Sep 25, 2003 | 9.632 | 9.632 | 9.469 | 9.477 | 1,782,109 | -0.30(-3.09%) |
Sep 24, 2003 | 10.14 | 10.14 | 9.779 | 9.779 | 893,426 | -0.42(-4.12%) |
Sep 23, 2003 | 10.11 | 10.24 | 10.11 | 10.20 | 1,360,191 | +0.27(+2.75%) |
Sep 22, 2003 | 10.46 | 10.10 | 9.890 | 9.927 | 804,679 | -0.53(-5.08%) |
Sep 19, 2003 | 10.40 | 10.48 | 10.33 | 10.46 | 662,278 | -0.30(-2.81%) |
Sep 18, 2003 | 10.33 | 10.81 | 10.33 | 10.76 | 1,661,523 | +1.01(+10.37%) |
Sep 17, 2003 | 9.853 | 9.883 | 9.691 | 9.750 | 359,050 | -0.25(-2.51%) |
Sep 16, 2003 | 9.705 | 10.00 | 9.742 | 10.00 | 483,160 | +0.30(+3.04%) |
Sep 15, 2003 | 9.794 | 9.801 | 9.669 | 9.705 | 390,077 | +0.03(+0.31%) |
Sep 12, 2003 | 9.455 | 9.846 | 9.336 | 9.676 | 1,796,742 | +0.15(+1.55%) |
Sep 11, 2003 | 9.484 | 9.632 | 9.447 | 9.528 | 862,534 | +0.19(+2.06%) |
Sep 10, 2003 | 9.521 | 9.521 | 9.307 | 9.336 | 503,077 | +0.03(+0.32%) |
Sep 09, 2003 | 9.447 | 9.514 | 9.300 | 9.307 | 2,078,292 | -0.52(-5.33%) |
Sep 08, 2003 | 9.779 | 9.890 | 9.705 | 9.831 | 1,240,146 | +0.52(+5.63%) |
Sep 05, 2003 | 9.447 | 9.469 | 9.307 | 9.307 | 991,792 | -0.30(-3.07%) |
Sep 04, 2003 | 9.410 | 9.654 | 9.388 | 9.602 | 1,927,220 | +0.22(+2.36%) |
Sep 03, 2003 | 9.580 | 9.624 | 9.373 | 9.381 | 1,574,944 | -0.69(-6.82%) |