Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.962 | 9.962 | 9.903 | 9.913 | 3,736,925 | -0.02(-0.20%) |
Nov 26, 2003 | 9.860 | 9.963 | 9.857 | 9.933 | 10,268,685 | +0.09(+0.91%) |
Nov 25, 2003 | 9.771 | 9.872 | 9.769 | 9.843 | 8,255,328 | +0.07(+0.74%) |
Nov 24, 2003 | 9.754 | 9.839 | 9.741 | 9.770 | 8,796,264 | +0.07(+0.73%) |
Nov 21, 2003 | 9.777 | 9.834 | 9.708 | 9.699 | 8,001,528 | -0.07(-0.70%) |
Nov 20, 2003 | 9.500 | 9.867 | 9.390 | 9.768 | 8,200,780 | -0.03(-0.27%) |
Nov 19, 2003 | 9.655 | 9.826 | 9.655 | 9.794 | 8,602,694 | +0.09(+0.90%) |
Nov 18, 2003 | 9.741 | 9.778 | 9.699 | 9.707 | 10,835,758 | -0.01(-0.08%) |
Nov 17, 2003 | 9.740 | 9.803 | 9.671 | 9.715 | 8,238,661 | -0.09(-0.90%) |
Nov 14, 2003 | 9.999 | 9.999 | 9.774 | 9.803 | 13,647,260 | -0.20(-1.95%) |
Nov 13, 2003 | 9.873 | 10.01 | 9.868 | 9.999 | 11,883,537 | +0.14(+1.39%) |
Nov 12, 2003 | 9.820 | 9.894 | 9.797 | 9.861 | 6,962,462 | +0.07(+0.76%) |
Nov 11, 2003 | 9.737 | 9.807 | 9.713 | 9.787 | 4,472,567 | +0.04(+0.46%) |
Nov 10, 2003 | 9.844 | 9.863 | 9.749 | 9.742 | 6,842,002 | -0.10(-0.99%) |
Nov 07, 2003 | 9.867 | 9.882 | 9.787 | 9.840 | 6,963,220 | +0.05(+0.54%) |
Nov 06, 2003 | 9.711 | 9.808 | 9.657 | 9.787 | 7,125,728 | +0.06(+0.65%) |
Nov 05, 2003 | 9.756 | 9.774 | 9.688 | 9.724 | 7,331,041 | -0.03(-0.32%) |
Nov 04, 2003 | 9.737 | 9.790 | 9.700 | 9.756 | 9,270,151 | -0.05(-0.50%) |
Nov 03, 2003 | 9.807 | 9.893 | 9.769 | 9.804 | 9,712,161 | -0.00(-0.03%) |
Oct 31, 2003 | 9.490 | 9.893 | 9.629 | 9.807 | 19,790,742 | +0.32(+3.34%) |
Oct 30, 2003 | 9.636 | 9.636 | 9.406 | 9.490 | 16,887,570 | -0.16(-1.64%) |
Oct 29, 2003 | 9.686 | 9.715 | 9.633 | 9.649 | 10,564,912 | -0.04(-0.40%) |
Oct 28, 2003 | 9.629 | 9.691 | 9.626 | 9.687 | 8,151,157 | +0.07(+0.77%) |
Oct 27, 2003 | 9.651 | 9.679 | 9.579 | 9.613 | 7,246,188 | -0.04(-0.40%) |
Oct 24, 2003 | 9.702 | 9.715 | 9.577 | 9.651 | 8,425,413 | -0.09(-0.93%) |
Oct 23, 2003 | 9.700 | 9.764 | 9.612 | 9.742 | 10,289,898 | +0.04(+0.44%) |
Oct 22, 2003 | 9.803 | 9.803 | 9.669 | 9.700 | 7,790,533 | -0.10(-1.05%) |
Oct 21, 2003 | 9.810 | 9.853 | 9.749 | 9.803 | 10,751,663 | -0.01(-0.05%) |
Oct 20, 2003 | 9.732 | 9.818 | 9.690 | 9.808 | 7,671,588 | +0.08(+0.79%) |
Oct 17, 2003 | 9.828 | 9.849 | 9.704 | 9.732 | 7,004,131 | -0.10(-0.98%) |
Oct 16, 2003 | 9.774 | 9.844 | 9.774 | 9.828 | 7,078,377 | +0.06(+0.62%) |
Oct 15, 2003 | 9.900 | 9.900 | 9.741 | 9.768 | 10,510,363 | -0.13(-1.32%) |
Oct 14, 2003 | 9.828 | 9.900 | 9.770 | 9.898 | 8,103,048 | +0.07(+0.73%) |
Oct 13, 2003 | 9.787 | 9.889 | 9.768 | 9.827 | 6,751,088 | +0.09(+0.88%) |
Oct 10, 2003 | 9.705 | 9.778 | 9.712 | 9.741 | 7,123,076 | +0.04(+0.37%) |
Oct 09, 2003 | 9.698 | 9.775 | 9.655 | 9.705 | 10,651,279 | +0.02(+0.23%) |
Oct 08, 2003 | 9.765 | 9.787 | 9.669 | 9.683 | 7,024,586 | -0.08(-0.84%) |
Oct 07, 2003 | 9.682 | 9.778 | 9.642 | 9.765 | 8,320,483 | +0.04(+0.38%) |
Oct 06, 2003 | 9.728 | 9.753 | 9.675 | 9.728 | 6,041,584 | +0.08(+0.85%) |
Oct 03, 2003 | 9.688 | 9.732 | 9.629 | 9.646 | 9,662,216 | +0.04(+0.38%) |
Oct 02, 2003 | 9.552 | 9.645 | 9.538 | 9.609 | 8,915,588 | -0.04(-0.45%) |
Oct 01, 2003 | 9.451 | 9.657 | 9.447 | 9.653 | 10,122,466 | +0.22(+2.35%) |
Sep 30, 2003 | 9.438 | 9.477 | 9.332 | 9.431 | 9,395,157 | -0.03(-0.35%) |
Sep 29, 2003 | 9.445 | 9.517 | 9.390 | 9.464 | 8,079,183 | +0.03(+0.31%) |
Sep 26, 2003 | 9.444 | 9.492 | 9.414 | 9.435 | 9,618,653 | -0.04(-0.39%) |
Sep 25, 2003 | 9.556 | 9.620 | 9.472 | 9.472 | 8,216,311 | -0.08(-0.79%) |
Sep 24, 2003 | 9.572 | 9.713 | 9.558 | 9.547 | 9,694,414 | -0.03(-0.26%) |
Sep 23, 2003 | 9.550 | 9.609 | 9.506 | 9.572 | 6,918,521 | +0.04(+0.44%) |
Sep 22, 2003 | 9.551 | 9.547 | 9.441 | 9.530 | 8,106,836 | -0.02(-0.22%) |
Sep 19, 2003 | 9.537 | 9.572 | 9.500 | 9.551 | 7,723,863 | +0.01(+0.15%) |
Sep 18, 2003 | 9.539 | 9.563 | 9.507 | 9.537 | 9,822,830 | -0.00(-0.03%) |
Sep 17, 2003 | 9.636 | 9.648 | 9.539 | 9.539 | 9,611,077 | -0.10(-1.00%) |
Sep 16, 2003 | 9.626 | 9.658 | 9.564 | 9.636 | 7,445,062 | +0.03(+0.34%) |
Sep 15, 2003 | 9.577 | 9.655 | 9.540 | 9.603 | 7,531,808 | -0.03(-0.27%) |
Sep 12, 2003 | 9.675 | 9.703 | 9.556 | 9.629 | 10,650,901 | -0.07(-0.75%) |
Sep 11, 2003 | 9.715 | 9.754 | 9.667 | 9.702 | 8,051,909 | +0.07(+0.70%) |
Sep 10, 2003 | 9.721 | 9.748 | 9.592 | 9.634 | 13,910,530 | -0.06(-0.59%) |
Sep 09, 2003 | 9.766 | 9.766 | 9.653 | 9.691 | 7,932,964 | -0.08(-0.81%) |
Sep 08, 2003 | 9.636 | 9.770 | 9.633 | 9.770 | 9,647,442 | +0.13(+1.37%) |
Sep 05, 2003 | 9.708 | 9.720 | 9.559 | 9.638 | 11,980,132 | -0.09(-0.92%) |
Sep 04, 2003 | 9.760 | 9.787 | 9.704 | 9.728 | 9,111,431 | -0.03(-0.32%) |
Sep 03, 2003 | 9.754 | 9.841 | 9.723 | 9.760 | 10,953,188 | +0.03(+0.31%) |