Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.974 | 10.00 | 9.929 | 9.929 | 203,308 | +0.00(+0.00%) |
Nov 26, 2003 | 9.955 | 9.962 | 9.826 | 9.929 | 363,627 | +0.04(+0.39%) |
Nov 25, 2003 | 9.910 | 9.910 | 9.794 | 9.891 | 388,148 | +0.06(+0.66%) |
Nov 24, 2003 | 9.665 | 9.826 | 9.633 | 9.826 | 553,588 | +0.23(+2.35%) |
Nov 21, 2003 | 9.414 | 9.633 | 9.414 | 9.601 | 568,487 | +0.19(+1.98%) |
Nov 20, 2003 | 9.407 | 9.517 | 9.356 | 9.414 | 370,766 | -0.04(-0.41%) |
Nov 19, 2003 | 9.472 | 9.472 | 9.420 | 9.452 | 426,016 | +0.05(+0.48%) |
Nov 18, 2003 | 9.465 | 9.536 | 9.401 | 9.407 | 436,414 | -0.05(-0.54%) |
Nov 17, 2003 | 9.330 | 9.498 | 9.317 | 9.459 | 451,468 | +0.01(+0.14%) |
Nov 14, 2003 | 9.594 | 9.633 | 9.414 | 9.446 | 343,141 | -0.14(-1.41%) |
Nov 13, 2003 | 9.562 | 9.614 | 9.427 | 9.581 | 272,216 | +0.05(+0.54%) |
Nov 12, 2003 | 9.407 | 9.536 | 9.407 | 9.530 | 402,271 | +0.12(+1.30%) |
Nov 11, 2003 | 9.343 | 9.472 | 9.343 | 9.407 | 378,060 | +0.05(+0.55%) |
Nov 10, 2003 | 9.536 | 9.536 | 9.343 | 9.356 | 758,294 | -0.22(-2.29%) |
Nov 07, 2003 | 9.665 | 9.665 | 9.556 | 9.575 | 479,404 | -0.01(-0.07%) |
Nov 06, 2003 | 9.601 | 9.601 | 9.601 | 9.581 | 866,000 | -0.02(-0.20%) |
Nov 05, 2003 | 9.684 | 9.678 | 9.543 | 9.601 | 655,087 | -0.10(-1.06%) |
Nov 04, 2003 | 9.684 | 9.730 | 9.665 | 9.704 | 774,363 | -0.01(-0.07%) |
Nov 03, 2003 | 9.697 | 9.755 | 9.665 | 9.710 | 583,569 | +0.01(+0.13%) |
Oct 31, 2003 | 9.626 | 9.781 | 9.665 | 9.697 | 684,264 | +0.07(+0.74%) |
Oct 30, 2003 | 9.691 | 9.697 | 9.601 | 9.626 | 694,352 | +0.00(+0.00%) |
Oct 29, 2003 | 9.659 | 9.736 | 9.601 | 9.626 | 828,753 | -0.03(-0.33%) |
Oct 28, 2003 | 9.601 | 9.672 | 9.568 | 9.659 | 1,010,179 | +0.01(+0.07%) |
Oct 27, 2003 | 9.665 | 9.762 | 9.601 | 9.652 | 621,565 | +0.05(+0.54%) |
Oct 24, 2003 | 9.594 | 9.684 | 9.472 | 9.601 | 778,624 | -0.06(-0.60%) |
Oct 23, 2003 | 9.742 | 9.897 | 9.588 | 9.659 | 1,170,653 | -0.21(-2.15%) |
Oct 22, 2003 | 9.285 | 9.955 | 9.214 | 9.871 | 2,000,182 | +0.65(+7.06%) |
Oct 21, 2003 | 9.240 | 9.362 | 9.201 | 9.221 | 520,221 | -0.01(-0.14%) |
Oct 20, 2003 | 9.375 | 9.504 | 9.182 | 9.233 | 498,183 | -0.11(-1.17%) |
Oct 17, 2003 | 9.659 | 9.659 | 9.343 | 9.343 | 444,174 | -0.29(-3.01%) |
Oct 16, 2003 | 9.504 | 9.646 | 9.427 | 9.633 | 476,610 | +0.16(+1.70%) |
Oct 15, 2003 | 9.562 | 9.601 | 9.427 | 9.472 | 462,643 | -0.06(-0.61%) |
Oct 14, 2003 | 9.504 | 9.568 | 9.407 | 9.530 | 653,225 | +0.05(+0.54%) |
Oct 13, 2003 | 9.208 | 9.498 | 9.330 | 9.478 | 703,354 | +0.27(+2.94%) |
Oct 10, 2003 | 9.227 | 9.240 | 9.047 | 9.208 | 621,410 | -0.08(-0.90%) |
Oct 09, 2003 | 9.291 | 9.401 | 9.175 | 9.291 | 988,296 | +0.10(+1.05%) |
Oct 08, 2003 | 9.195 | 9.246 | 9.047 | 9.195 | 927,303 | +0.06(+0.71%) |
Oct 07, 2003 | 9.014 | 9.150 | 8.956 | 9.130 | 646,086 | +0.12(+1.29%) |
Oct 06, 2003 | 8.892 | 9.040 | 8.860 | 9.014 | 702,267 | +0.15(+1.75%) |
Oct 03, 2003 | 8.808 | 8.924 | 8.808 | 8.860 | 906,197 | +0.09(+1.03%) |
Oct 02, 2003 | 8.699 | 8.827 | 8.634 | 8.769 | 764,657 | -0.03(-0.29%) |
Oct 01, 2003 | 8.699 | 8.795 | 8.699 | 8.795 | 1,246,389 | +0.17(+2.02%) |
Sep 30, 2003 | 8.492 | 8.686 | 8.357 | 8.621 | 1,628,330 | +0.10(+1.13%) |
Sep 29, 2003 | 8.634 | 8.634 | 8.402 | 8.525 | 1,427,039 | -0.11(-1.27%) |
Sep 26, 2003 | 8.989 | 8.989 | 8.583 | 8.634 | 2,069,866 | -0.26(-2.97%) |
Sep 25, 2003 | 9.601 | 9.601 | 8.860 | 8.898 | 4,936,671 | -1.63(-15.48%) |
Sep 24, 2003 | 10.68 | 10.75 | 10.56 | 10.53 | 857,465 | -0.08(-0.73%) |
Sep 23, 2003 | 10.50 | 10.54 | 10.50 | 10.61 | 363,627 | +0.06(+0.61%) |
Sep 22, 2003 | 10.70 | 10.71 | 10.52 | 10.54 | 419,187 | -0.23(-2.09%) |
Sep 19, 2003 | 10.76 | 10.86 | 10.75 | 10.77 | 397,770 | -0.03(-0.24%) |
Sep 18, 2003 | 10.70 | 10.81 | 10.70 | 10.79 | 521,928 | +0.04(+0.36%) |
Sep 17, 2003 | 10.73 | 10.77 | 10.72 | 10.75 | 365,024 | +0.07(+0.66%) |
Sep 16, 2003 | 10.66 | 10.73 | 10.58 | 10.68 | 769,933 | -0.01(-0.06%) |
Sep 15, 2003 | 10.78 | 10.79 | 10.68 | 10.69 | 362,851 | -0.07(-0.66%) |
Sep 12, 2003 | 10.79 | 10.79 | 10.63 | 10.76 | 533,878 | -0.05(-0.48%) |
Sep 11, 2003 | 10.62 | 10.84 | 10.57 | 10.81 | 485,922 | +0.26(+2.44%) |
Sep 10, 2003 | 10.64 | 10.68 | 10.55 | 10.55 | 481,887 | -0.10(-0.97%) |
Sep 09, 2003 | 10.76 | 10.76 | 10.63 | 10.66 | 745,723 | -0.10(-0.96%) |
Sep 08, 2003 | 10.86 | 10.90 | 10.75 | 10.76 | 683,488 | +0.06(+0.54%) |
Sep 05, 2003 | 10.70 | 10.94 | 10.65 | 10.70 | 723,374 | +0.03(+0.30%) |
Sep 04, 2003 | 10.70 | 10.79 | 10.63 | 10.67 | 780,487 | -0.04(-0.36%) |
Sep 03, 2003 | 10.76 | 10.82 | 10.69 | 10.71 | 960,981 | -0.02(-0.18%) |