Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.477 | 9.477 | 9.424 | 9.436 | 36,049 | -0.01(-0.10%) |
Nov 26, 2003 | 9.454 | 9.515 | 9.421 | 9.446 | 38,379 | -0.05(-0.49%) |
Nov 25, 2003 | 9.396 | 9.518 | 9.375 | 9.492 | 58,246 | +0.02(+0.23%) |
Nov 24, 2003 | 9.444 | 9.535 | 9.345 | 9.470 | 104,173 | +0.05(+0.54%) |
Nov 21, 2003 | 9.378 | 9.460 | 9.378 | 9.419 | 58,677 | +0.12(+1.26%) |
Nov 20, 2003 | 9.427 | 9.477 | 9.286 | 9.302 | 49,172 | -0.15(-1.60%) |
Nov 19, 2003 | 9.253 | 9.642 | 9.253 | 9.454 | 72,592 | +0.09(+0.99%) |
Nov 18, 2003 | 9.296 | 9.427 | 9.282 | 9.362 | 59,460 | +0.05(+0.51%) |
Nov 17, 2003 | 9.327 | 9.408 | 9.213 | 9.314 | 87,840 | -0.04(-0.44%) |
Nov 14, 2003 | 9.477 | 9.477 | 9.355 | 9.355 | 80,013 | -0.12(-1.27%) |
Nov 13, 2003 | 9.363 | 9.477 | 9.363 | 9.475 | 68,782 | +0.00(+0.00%) |
Nov 12, 2003 | 9.256 | 9.477 | 9.256 | 9.475 | 45,829 | +0.22(+2.39%) |
Nov 11, 2003 | 9.411 | 9.429 | 9.218 | 9.254 | 25,458 | -0.13(-1.37%) |
Nov 10, 2003 | 9.452 | 9.475 | 9.383 | 9.383 | 43,876 | -0.08(-0.82%) |
Nov 07, 2003 | 9.460 | 9.477 | 9.399 | 9.460 | 80,538 | -0.02(-0.17%) |
Nov 06, 2003 | 9.427 | 9.477 | 9.348 | 9.477 | 116,909 | -0.02(-0.26%) |
Nov 05, 2003 | 9.521 | 9.526 | 8.982 | 9.502 | 92,615 | -0.02(-0.26%) |
Nov 04, 2003 | 9.559 | 9.559 | 9.515 | 9.526 | 74,367 | -0.03(-0.36%) |
Nov 03, 2003 | 9.597 | 9.601 | 9.386 | 9.561 | 43,047 | +0.13(+1.40%) |
Oct 31, 2003 | 9.502 | 9.634 | 9.375 | 9.429 | 81,518 | -0.06(-0.68%) |
Oct 30, 2003 | 9.395 | 9.548 | 9.393 | 9.493 | 80,201 | +0.10(+1.05%) |
Oct 29, 2003 | 9.281 | 9.477 | 9.210 | 9.395 | 70,881 | -0.04(-0.44%) |
Oct 28, 2003 | 9.287 | 9.441 | 9.287 | 9.436 | 56,881 | +0.10(+1.04%) |
Oct 27, 2003 | 9.121 | 9.395 | 9.121 | 9.338 | 51,269 | +0.18(+1.92%) |
Oct 24, 2003 | 9.177 | 9.332 | 9.090 | 9.162 | 58,550 | -0.03(-0.36%) |
Oct 23, 2003 | 9.081 | 9.360 | 9.065 | 9.195 | 51,875 | +0.04(+0.41%) |
Oct 22, 2003 | 9.175 | 9.220 | 9.081 | 9.157 | 87,066 | -0.05(-0.55%) |
Oct 21, 2003 | 9.208 | 9.329 | 9.170 | 9.208 | 39,219 | +0.05(+0.58%) |
Oct 20, 2003 | 9.159 | 9.296 | 9.126 | 9.156 | 42,568 | -0.04(-0.43%) |
Oct 17, 2003 | 9.179 | 9.258 | 9.119 | 9.195 | 53,386 | +0.04(+0.41%) |
Oct 16, 2003 | 9.147 | 9.184 | 9.048 | 9.157 | 54,718 | +0.01(+0.11%) |
Oct 15, 2003 | 9.195 | 9.212 | 9.060 | 9.147 | 58,853 | -0.05(-0.54%) |
Oct 14, 2003 | 8.859 | 9.197 | 8.801 | 9.197 | 136,922 | +0.22(+2.50%) |
Oct 13, 2003 | 8.495 | 8.978 | 8.488 | 8.973 | 174,952 | +0.47(+5.54%) |
Oct 10, 2003 | 8.776 | 8.841 | 8.430 | 8.501 | 118,780 | -0.28(-3.14%) |
Oct 09, 2003 | 8.600 | 8.790 | 8.552 | 8.776 | 51,854 | +0.17(+1.99%) |
Oct 08, 2003 | 8.739 | 8.788 | 8.572 | 8.605 | 32,596 | -0.21(-2.41%) |
Oct 07, 2003 | 8.714 | 8.818 | 8.669 | 8.818 | 53,168 | +0.04(+0.49%) |
Oct 06, 2003 | 8.669 | 8.775 | 8.607 | 8.775 | 27,275 | +0.12(+1.39%) |
Oct 03, 2003 | 8.468 | 8.655 | 8.468 | 8.655 | 65,545 | +0.17(+1.96%) |
Oct 02, 2003 | 8.420 | 8.607 | 8.420 | 8.488 | 51,156 | -0.08(-0.98%) |
Oct 01, 2003 | 8.134 | 8.572 | 8.134 | 8.572 | 54,818 | +0.44(+5.39%) |
Sep 30, 2003 | 8.303 | 8.303 | 8.134 | 8.134 | 89,056 | -0.17(-2.02%) |
Sep 29, 2003 | 8.180 | 8.401 | 8.180 | 8.302 | 88,987 | +0.08(+0.92%) |
Sep 26, 2003 | 8.206 | 8.264 | 8.177 | 8.226 | 65,915 | +0.04(+0.50%) |
Sep 25, 2003 | 8.406 | 8.463 | 8.177 | 8.185 | 125,594 | -0.15(-1.78%) |
Sep 24, 2003 | 8.366 | 8.468 | 8.333 | 8.333 | 51,951 | -0.07(-0.78%) |
Sep 23, 2003 | 8.383 | 8.495 | 8.374 | 8.399 | 34,583 | -0.02(-0.25%) |
Sep 22, 2003 | 8.396 | 8.519 | 8.366 | 8.420 | 74,091 | +0.02(+0.27%) |
Sep 19, 2003 | 8.178 | 8.412 | 8.178 | 8.397 | 178,061 | +0.19(+2.31%) |
Sep 18, 2003 | 8.061 | 8.208 | 8.061 | 8.208 | 102,180 | +0.10(+1.24%) |
Sep 17, 2003 | 8.012 | 8.153 | 8.010 | 8.107 | 69,774 | +0.01(+0.14%) |
Sep 16, 2003 | 8.094 | 8.102 | 8.007 | 8.096 | 97,645 | +0.16(+1.99%) |
Sep 15, 2003 | 8.035 | 8.150 | 7.938 | 7.938 | 37,314 | -0.05(-0.66%) |
Sep 12, 2003 | 8.051 | 8.051 | 7.919 | 7.990 | 34,583 | +0.05(+0.69%) |
Sep 11, 2003 | 7.923 | 8.040 | 7.921 | 7.936 | 90,100 | -0.01(-0.10%) |
Sep 10, 2003 | 8.051 | 8.051 | 7.911 | 7.944 | 69,167 | -0.12(-1.43%) |
Sep 09, 2003 | 8.022 | 8.076 | 7.939 | 8.060 | 18,505 | -0.15(-1.77%) |
Sep 08, 2003 | 7.896 | 8.205 | 7.895 | 8.205 | 39,741 | +0.28(+3.58%) |
Sep 05, 2003 | 8.078 | 8.081 | 7.885 | 7.921 | 55,213 | -0.18(-2.28%) |
Sep 04, 2003 | 8.158 | 8.229 | 8.028 | 8.106 | 47,628 | -0.18(-2.13%) |
Sep 03, 2003 | 7.911 | 8.282 | 7.911 | 8.282 | 71,594 | +0.29(+3.57%) |