Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.964 | 9.964 | 9.906 | 9.915 | 3,736,038 | -0.02(-0.20%) |
Nov 26, 2003 | 9.862 | 9.965 | 9.860 | 9.935 | 10,266,248 | +0.09(+0.91%) |
Nov 25, 2003 | 9.774 | 9.874 | 9.771 | 9.845 | 8,253,369 | +0.07(+0.74%) |
Nov 24, 2003 | 9.757 | 9.841 | 9.743 | 9.772 | 8,794,176 | +0.07(+0.73%) |
Nov 21, 2003 | 9.779 | 9.836 | 9.710 | 9.701 | 7,999,629 | -0.07(-0.70%) |
Nov 20, 2003 | 9.502 | 9.869 | 9.392 | 9.770 | 8,198,834 | -0.03(-0.27%) |
Nov 19, 2003 | 9.658 | 9.828 | 9.658 | 9.796 | 8,600,652 | +0.09(+0.90%) |
Nov 18, 2003 | 9.743 | 9.780 | 9.701 | 9.709 | 10,833,186 | -0.01(-0.08%) |
Nov 17, 2003 | 9.742 | 9.805 | 9.673 | 9.717 | 8,236,705 | -0.09(-0.90%) |
Nov 14, 2003 | 10.00 | 10.00 | 9.776 | 9.805 | 13,644,020 | -0.20(-1.95%) |
Nov 13, 2003 | 9.875 | 10.01 | 9.870 | 10.00 | 11,880,716 | +0.14(+1.39%) |
Nov 12, 2003 | 9.823 | 9.897 | 9.799 | 9.864 | 6,960,810 | +0.07(+0.76%) |
Nov 11, 2003 | 9.739 | 9.809 | 9.716 | 9.790 | 4,471,506 | +0.04(+0.46%) |
Nov 10, 2003 | 9.846 | 9.865 | 9.751 | 9.745 | 6,840,378 | -0.10(-0.99%) |
Nov 07, 2003 | 9.869 | 9.885 | 9.790 | 9.842 | 6,961,567 | +0.05(+0.54%) |
Nov 06, 2003 | 9.713 | 9.811 | 9.659 | 9.790 | 7,124,036 | +0.06(+0.65%) |
Nov 05, 2003 | 9.758 | 9.776 | 9.691 | 9.726 | 7,329,301 | -0.03(-0.32%) |
Nov 04, 2003 | 9.739 | 9.792 | 9.703 | 9.758 | 9,267,951 | -0.05(-0.50%) |
Nov 03, 2003 | 9.809 | 9.895 | 9.771 | 9.807 | 9,709,856 | -0.00(-0.03%) |
Oct 31, 2003 | 9.493 | 9.895 | 9.631 | 9.809 | 19,786,044 | +0.32(+3.34%) |
Oct 30, 2003 | 9.638 | 9.638 | 9.408 | 9.493 | 16,883,562 | -0.16(-1.64%) |
Oct 29, 2003 | 9.688 | 9.717 | 9.635 | 9.651 | 10,562,404 | -0.04(-0.40%) |
Oct 28, 2003 | 9.631 | 9.693 | 9.629 | 9.689 | 8,149,222 | +0.07(+0.77%) |
Oct 27, 2003 | 9.654 | 9.681 | 9.581 | 9.615 | 7,244,468 | -0.04(-0.40%) |
Oct 24, 2003 | 9.704 | 9.717 | 9.580 | 9.654 | 8,423,413 | -0.09(-0.93%) |
Oct 23, 2003 | 9.703 | 9.766 | 9.614 | 9.745 | 10,287,456 | +0.04(+0.44%) |
Oct 22, 2003 | 9.805 | 9.805 | 9.671 | 9.703 | 7,788,684 | -0.10(-1.05%) |
Oct 21, 2003 | 9.812 | 9.856 | 9.751 | 9.805 | 10,749,111 | -0.01(-0.05%) |
Oct 20, 2003 | 9.734 | 9.820 | 9.692 | 9.811 | 7,669,767 | +0.08(+0.79%) |
Oct 17, 2003 | 9.831 | 9.852 | 9.706 | 9.734 | 7,002,468 | -0.10(-0.98%) |
Oct 16, 2003 | 9.776 | 9.846 | 9.776 | 9.831 | 7,076,697 | +0.06(+0.62%) |
Oct 15, 2003 | 9.902 | 9.902 | 9.743 | 9.770 | 10,507,869 | -0.13(-1.32%) |
Oct 14, 2003 | 9.831 | 9.902 | 9.772 | 9.901 | 8,101,125 | +0.07(+0.73%) |
Oct 13, 2003 | 9.790 | 9.891 | 9.770 | 9.829 | 6,749,486 | +0.09(+0.88%) |
Oct 10, 2003 | 9.708 | 9.780 | 9.714 | 9.743 | 7,121,385 | +0.04(+0.37%) |
Oct 09, 2003 | 9.700 | 9.778 | 9.658 | 9.708 | 10,648,751 | +0.02(+0.23%) |
Oct 08, 2003 | 9.767 | 9.790 | 9.671 | 9.685 | 7,022,919 | -0.08(-0.84%) |
Oct 07, 2003 | 9.684 | 9.780 | 9.644 | 9.767 | 8,318,508 | +0.04(+0.38%) |
Oct 06, 2003 | 9.730 | 9.755 | 9.677 | 9.730 | 6,040,150 | +0.08(+0.85%) |
Oct 03, 2003 | 9.691 | 9.734 | 9.631 | 9.648 | 9,659,922 | +0.04(+0.38%) |
Oct 02, 2003 | 9.555 | 9.647 | 9.540 | 9.611 | 8,913,472 | -0.04(-0.45%) |
Oct 01, 2003 | 9.453 | 9.659 | 9.449 | 9.655 | 10,120,063 | +0.22(+2.35%) |
Sep 30, 2003 | 9.440 | 9.479 | 9.334 | 9.433 | 9,392,927 | -0.03(-0.35%) |
Sep 29, 2003 | 9.448 | 9.519 | 9.392 | 9.466 | 8,077,266 | +0.03(+0.31%) |
Sep 26, 2003 | 9.446 | 9.494 | 9.416 | 9.437 | 9,616,370 | -0.04(-0.39%) |
Sep 25, 2003 | 9.559 | 9.622 | 9.474 | 9.474 | 8,214,361 | -0.08(-0.79%) |
Sep 24, 2003 | 9.574 | 9.716 | 9.560 | 9.549 | 9,692,113 | -0.03(-0.26%) |
Sep 23, 2003 | 9.552 | 9.611 | 9.508 | 9.574 | 6,916,878 | +0.04(+0.44%) |
Sep 22, 2003 | 9.553 | 9.549 | 9.444 | 9.532 | 8,104,912 | -0.02(-0.22%) |
Sep 19, 2003 | 9.539 | 9.574 | 9.502 | 9.553 | 7,722,030 | +0.01(+0.15%) |
Sep 18, 2003 | 9.541 | 9.565 | 9.510 | 9.539 | 9,820,498 | -0.00(-0.03%) |
Sep 17, 2003 | 9.638 | 9.650 | 9.541 | 9.541 | 9,608,796 | -0.10(-1.00%) |
Sep 16, 2003 | 9.629 | 9.660 | 9.567 | 9.638 | 7,443,294 | +0.03(+0.34%) |
Sep 15, 2003 | 9.580 | 9.658 | 9.543 | 9.605 | 7,530,020 | -0.03(-0.27%) |
Sep 12, 2003 | 9.677 | 9.705 | 9.559 | 9.631 | 10,648,373 | -0.07(-0.75%) |
Sep 11, 2003 | 9.717 | 9.757 | 9.669 | 9.704 | 8,049,998 | +0.07(+0.70%) |
Sep 10, 2003 | 9.724 | 9.750 | 9.594 | 9.636 | 13,907,228 | -0.06(-0.59%) |
Sep 09, 2003 | 9.769 | 9.769 | 9.655 | 9.693 | 7,931,081 | -0.08(-0.81%) |
Sep 08, 2003 | 9.638 | 9.772 | 9.635 | 9.772 | 9,645,153 | +0.13(+1.37%) |
Sep 05, 2003 | 9.710 | 9.722 | 9.561 | 9.640 | 11,977,289 | -0.09(-0.92%) |
Sep 04, 2003 | 9.762 | 9.790 | 9.706 | 9.730 | 9,109,269 | -0.03(-0.32%) |
Sep 03, 2003 | 9.757 | 9.844 | 9.725 | 9.762 | 10,950,588 | +0.03(+0.31%) |