Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.966 | 10.06 | 9.899 | 9.907 | 53,929 | -0.07(-0.70%) |
Nov 26, 2003 | 9.901 | 10.04 | 9.879 | 9.977 | 174,270 | +0.12(+1.23%) |
Nov 25, 2003 | 9.625 | 9.901 | 9.625 | 9.856 | 258,160 | +0.18(+1.86%) |
Nov 24, 2003 | 9.523 | 9.682 | 9.497 | 9.676 | 173,908 | +0.15(+1.59%) |
Nov 21, 2003 | 9.693 | 9.693 | 9.457 | 9.525 | 282,216 | -0.11(-1.16%) |
Nov 20, 2003 | 9.610 | 9.724 | 9.551 | 9.637 | 273,818 | -0.02(-0.25%) |
Nov 19, 2003 | 9.504 | 9.710 | 9.504 | 9.661 | 269,276 | +0.12(+1.21%) |
Nov 18, 2003 | 9.534 | 9.637 | 9.514 | 9.546 | 267,957 | +0.02(+0.22%) |
Nov 17, 2003 | 9.551 | 9.691 | 9.432 | 9.525 | 210,987 | -0.08(-0.81%) |
Nov 14, 2003 | 9.826 | 9.863 | 9.563 | 9.602 | 188,411 | -0.17(-1.76%) |
Nov 13, 2003 | 9.807 | 9.831 | 9.720 | 9.775 | 128,444 | -0.03(-0.31%) |
Nov 12, 2003 | 9.665 | 9.805 | 9.589 | 9.805 | 201,256 | +0.20(+2.09%) |
Nov 11, 2003 | 9.485 | 9.671 | 9.447 | 9.604 | 170,411 | +0.11(+1.18%) |
Nov 10, 2003 | 9.648 | 9.648 | 9.468 | 9.493 | 162,023 | -0.08(-0.81%) |
Nov 07, 2003 | 9.667 | 9.718 | 9.568 | 9.570 | 210,488 | -0.07(-0.76%) |
Nov 06, 2003 | 9.619 | 9.655 | 9.512 | 9.644 | 227,304 | +0.02(+0.24%) |
Nov 05, 2003 | 9.637 | 9.665 | 9.508 | 9.621 | 387,928 | -0.02(-0.18%) |
Nov 04, 2003 | 9.445 | 9.693 | 9.428 | 9.638 | 202,604 | +0.22(+2.35%) |
Nov 03, 2003 | 9.349 | 9.447 | 9.298 | 9.417 | 373,933 | +0.13(+1.43%) |
Oct 31, 2003 | 9.228 | 9.379 | 9.201 | 9.285 | 345,781 | +0.06(+0.66%) |
Oct 30, 2003 | 9.241 | 9.241 | 9.241 | 9.224 | 224,496 | -0.02(-0.20%) |
Oct 29, 2003 | 9.016 | 9.243 | 9.016 | 9.243 | 165,169 | +0.23(+2.50%) |
Oct 28, 2003 | 8.918 | 9.022 | 8.918 | 9.018 | 195,525 | +0.03(+0.29%) |
Oct 27, 2003 | 8.958 | 9.022 | 8.901 | 8.992 | 285,772 | +0.08(+0.94%) |
Oct 24, 2003 | 9.052 | 9.079 | 8.855 | 8.908 | 156,236 | -0.16(-1.81%) |
Oct 23, 2003 | 8.940 | 9.126 | 8.933 | 9.073 | 186,637 | +0.11(+1.27%) |
Oct 22, 2003 | 8.897 | 9.158 | 8.889 | 8.959 | 347,103 | -0.02(-0.25%) |
Oct 21, 2003 | 8.895 | 8.984 | 8.895 | 8.982 | 124,777 | +0.09(+0.98%) |
Oct 20, 2003 | 8.978 | 9.027 | 8.895 | 8.895 | 132,444 | -0.12(-1.28%) |
Oct 17, 2003 | 8.956 | 9.116 | 8.942 | 9.010 | 231,430 | +0.06(+0.68%) |
Oct 16, 2003 | 9.135 | 9.249 | 8.888 | 8.950 | 310,138 | -0.14(-1.56%) |
Oct 15, 2003 | 9.126 | 9.177 | 9.041 | 9.092 | 502,042 | -0.03(-0.33%) |
Oct 14, 2003 | 9.088 | 9.162 | 9.022 | 9.122 | 510,060 | +0.05(+0.50%) |
Oct 13, 2003 | 8.801 | 9.114 | 8.801 | 9.077 | 323,811 | +0.29(+3.29%) |
Oct 10, 2003 | 8.757 | 8.833 | 8.681 | 8.787 | 209,124 | -0.01(-0.06%) |
Oct 09, 2003 | 8.695 | 8.920 | 8.663 | 8.793 | 417,344 | +0.19(+2.15%) |
Oct 08, 2003 | 8.662 | 8.700 | 8.596 | 8.608 | 274,679 | -0.05(-0.61%) |
Oct 07, 2003 | 8.326 | 8.683 | 8.326 | 8.661 | 335,154 | +0.13(+1.55%) |
Oct 06, 2003 | 8.434 | 8.530 | 8.400 | 8.528 | 367,282 | +0.07(+0.87%) |
Oct 03, 2003 | 8.432 | 8.464 | 8.369 | 8.454 | 381,705 | +0.10(+1.15%) |
Oct 02, 2003 | 8.313 | 8.426 | 8.284 | 8.358 | 508,280 | +0.04(+0.43%) |
Oct 01, 2003 | 8.114 | 8.350 | 8.059 | 8.322 | 503,469 | +0.24(+2.92%) |
Sep 30, 2003 | 8.003 | 8.131 | 7.959 | 8.086 | 533,865 | +0.09(+1.09%) |
Sep 29, 2003 | 7.857 | 8.063 | 7.774 | 7.999 | 496,609 | +0.10(+1.29%) |
Sep 26, 2003 | 7.840 | 7.999 | 7.832 | 7.896 | 286,848 | +0.01(+0.14%) |
Sep 25, 2003 | 8.218 | 8.218 | 7.847 | 7.885 | 612,597 | -0.28(-3.43%) |
Sep 24, 2003 | 8.227 | 8.333 | 8.165 | 8.165 | 438,749 | -0.08(-0.99%) |
Sep 23, 2003 | 8.333 | 8.352 | 8.235 | 8.246 | 560,708 | -0.15(-1.74%) |
Sep 22, 2003 | 8.422 | 8.456 | 8.341 | 8.392 | 165,753 | -0.10(-1.14%) |
Sep 19, 2003 | 8.479 | 8.516 | 8.420 | 8.488 | 273,527 | +0.02(+0.22%) |
Sep 18, 2003 | 8.401 | 8.515 | 8.347 | 8.470 | 609,570 | +0.12(+1.40%) |
Sep 17, 2003 | 8.409 | 8.496 | 8.328 | 8.352 | 206,810 | -0.07(-0.85%) |
Sep 16, 2003 | 8.549 | 8.568 | 8.314 | 8.424 | 581,466 | -0.11(-1.33%) |
Sep 15, 2003 | 8.545 | 8.621 | 8.428 | 8.538 | 180,821 | -0.04(-0.46%) |
Sep 12, 2003 | 8.574 | 8.621 | 8.451 | 8.577 | 232,900 | +0.05(+0.55%) |
Sep 11, 2003 | 8.390 | 8.585 | 8.381 | 8.530 | 241,888 | +0.17(+2.04%) |
Sep 10, 2003 | 8.456 | 8.517 | 8.354 | 8.360 | 194,568 | -0.11(-1.32%) |
Sep 09, 2003 | 8.473 | 8.521 | 8.454 | 8.471 | 204,878 | -0.03(-0.36%) |
Sep 08, 2003 | 8.345 | 8.530 | 8.345 | 8.502 | 332,299 | +0.15(+1.84%) |
Sep 05, 2003 | 8.454 | 8.521 | 8.348 | 8.348 | 184,787 | -0.16(-1.87%) |
Sep 04, 2003 | 8.415 | 8.526 | 8.415 | 8.507 | 129,800 | +0.04(+0.47%) |
Sep 03, 2003 | 8.530 | 8.540 | 8.466 | 8.468 | 208,843 | -0.03(-0.40%) |