Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.195 | 9.338 | 9.182 | 9.299 | 1,383,127 | +0.12(+1.35%) |
Nov 26, 2003 | 9.312 | 9.312 | 9.090 | 9.175 | 3,454,294 | -0.08(-0.92%) |
Nov 25, 2003 | 9.332 | 9.449 | 9.332 | 9.260 | 4,682,958 | -0.01(-0.14%) |
Nov 24, 2003 | 9.462 | 9.593 | 9.201 | 9.273 | 5,003,073 | -0.07(-0.70%) |
Nov 21, 2003 | 9.254 | 9.417 | 9.280 | 9.338 | 1,829,204 | +0.08(+0.92%) |
Nov 20, 2003 | 9.280 | 9.482 | 9.221 | 9.254 | 4,120,574 | -0.35(-3.67%) |
Nov 19, 2003 | 9.586 | 9.723 | 9.521 | 9.606 | 3,090,967 | +0.02(+0.20%) |
Nov 18, 2003 | 9.632 | 9.769 | 9.580 | 9.586 | 2,204,944 | -0.08(-0.88%) |
Nov 17, 2003 | 9.782 | 9.834 | 9.580 | 9.671 | 2,555,706 | -0.15(-1.53%) |
Nov 14, 2003 | 9.815 | 9.984 | 9.763 | 9.821 | 1,979,837 | +0.01(+0.13%) |
Nov 13, 2003 | 10.02 | 10.02 | 9.795 | 9.808 | 7,936,051 | -0.36(-3.53%) |
Nov 12, 2003 | 10.24 | 10.26 | 9.958 | 10.17 | 5,218,219 | -0.05(-0.45%) |
Nov 11, 2003 | 10.04 | 10.38 | 9.789 | 10.21 | 5,124,897 | +0.17(+1.69%) |
Nov 10, 2003 | 10.71 | 10.71 | 10.04 | 10.04 | 6,180,555 | -0.67(-6.22%) |
Nov 07, 2003 | 10.44 | 10.77 | 10.40 | 10.71 | 5,384,636 | +0.40(+3.86%) |
Nov 06, 2003 | 10.19 | 10.27 | 10.06 | 10.31 | 2,765,029 | +0.12(+1.15%) |
Nov 05, 2003 | 9.750 | 10.31 | 9.932 | 10.19 | 5,052,568 | +0.35(+3.58%) |
Nov 04, 2003 | 9.750 | 9.893 | 9.652 | 9.841 | 3,408,170 | +0.01(+0.13%) |
Nov 03, 2003 | 9.710 | 9.847 | 9.736 | 9.828 | 2,682,129 | +0.12(+1.21%) |
Oct 31, 2003 | 9.854 | 9.841 | 9.665 | 9.710 | 3,463,182 | -0.14(-1.46%) |
Oct 30, 2003 | 9.619 | 9.958 | 9.560 | 9.854 | 7,211,081 | +0.48(+5.15%) |
Oct 29, 2003 | 9.221 | 9.495 | 9.169 | 9.371 | 2,449,205 | +0.15(+1.63%) |
Oct 28, 2003 | 9.103 | 9.247 | 9.103 | 9.221 | 5,451,754 | +0.21(+2.32%) |
Oct 27, 2003 | 8.895 | 9.071 | 8.895 | 9.012 | 2,468,513 | +0.17(+1.92%) |
Oct 24, 2003 | 8.888 | 8.927 | 8.784 | 8.842 | 3,005,000 | -0.11(-1.24%) |
Oct 23, 2003 | 8.888 | 9.136 | 8.810 | 8.953 | 2,183,184 | +0.00(+0.00%) |
Oct 22, 2003 | 9.071 | 9.071 | 8.908 | 8.953 | 2,676,457 | -0.20(-2.21%) |
Oct 21, 2003 | 9.006 | 9.214 | 8.979 | 9.156 | 8,068,296 | +0.09(+1.01%) |
Oct 20, 2003 | 9.136 | 9.136 | 8.940 | 9.064 | 3,070,892 | -0.10(-1.14%) |
Oct 17, 2003 | 9.338 | 9.338 | 9.143 | 9.169 | 3,119,316 | -0.18(-1.89%) |
Oct 16, 2003 | 9.710 | 9.567 | 9.312 | 9.345 | 7,769,941 | -0.37(-3.76%) |
Oct 15, 2003 | 10.06 | 10.06 | 9.665 | 9.710 | 9,382,466 | -0.30(-3.00%) |
Oct 14, 2003 | 9.332 | 9.939 | 9.227 | 10.01 | 12,181,361 | +0.70(+7.57%) |
Oct 13, 2003 | 9.149 | 9.312 | 9.103 | 9.306 | 2,721,969 | +0.19(+2.08%) |
Oct 10, 2003 | 9.103 | 9.214 | 9.084 | 9.117 | 3,086,982 | -0.01(-0.07%) |
Oct 09, 2003 | 9.103 | 9.247 | 9.077 | 9.123 | 2,571,489 | +0.15(+1.67%) |
Oct 08, 2003 | 9.123 | 9.123 | 8.973 | 8.973 | 6,088,152 | -0.17(-1.86%) |
Oct 07, 2003 | 9.143 | 9.149 | 9.058 | 9.143 | 5,963,569 | +0.00(+0.00%) |
Oct 06, 2003 | 9.117 | 9.208 | 9.103 | 9.143 | 1,662,021 | -0.02(-0.21%) |
Oct 03, 2003 | 9.201 | 9.299 | 9.130 | 9.162 | 5,188,950 | +0.03(+0.29%) |
Oct 02, 2003 | 9.280 | 9.332 | 9.117 | 9.136 | 5,098,387 | -0.25(-2.71%) |
Oct 01, 2003 | 9.260 | 9.456 | 9.247 | 9.391 | 2,212,299 | +0.18(+1.91%) |
Sep 30, 2003 | 9.071 | 9.234 | 9.058 | 9.214 | 2,610,105 | +0.14(+1.58%) |
Sep 29, 2003 | 9.071 | 9.195 | 9.012 | 9.071 | 2,039,140 | +0.00(+0.00%) |
Sep 26, 2003 | 9.156 | 9.214 | 8.940 | 9.071 | 3,612,283 | -0.15(-1.63%) |
Sep 25, 2003 | 9.417 | 9.443 | 9.214 | 9.221 | 3,169,578 | -0.18(-1.88%) |
Sep 24, 2003 | 9.547 | 9.626 | 9.338 | 9.397 | 4,195,814 | -0.33(-3.36%) |
Sep 23, 2003 | 9.763 | 9.750 | 9.612 | 9.723 | 2,338,874 | -0.04(-0.40%) |
Sep 22, 2003 | 9.691 | 9.769 | 9.593 | 9.763 | 5,855,230 | -0.05(-0.47%) |
Sep 19, 2003 | 9.626 | 9.808 | 9.612 | 9.808 | 3,073,804 | +0.18(+1.90%) |
Sep 18, 2003 | 9.541 | 9.632 | 9.469 | 9.626 | 3,145,213 | -0.12(-1.21%) |
Sep 17, 2003 | 9.776 | 9.900 | 9.697 | 9.743 | 2,424,687 | -0.03(-0.33%) |
Sep 16, 2003 | 9.736 | 9.789 | 9.626 | 9.776 | 2,375,651 | +0.13(+1.35%) |
Sep 15, 2003 | 9.743 | 9.743 | 9.626 | 9.645 | 2,252,294 | -0.07(-0.67%) |
Sep 12, 2003 | 9.756 | 9.789 | 9.521 | 9.710 | 4,131,913 | -0.13(-1.33%) |
Sep 11, 2003 | 9.632 | 9.854 | 9.586 | 9.841 | 5,111,105 | +0.22(+2.24%) |
Sep 10, 2003 | 9.893 | 9.952 | 9.612 | 9.626 | 3,382,579 | -0.26(-2.64%) |
Sep 09, 2003 | 10.05 | 10.05 | 9.815 | 9.887 | 6,355,246 | -0.16(-1.62%) |
Sep 08, 2003 | 10.07 | 10.22 | 10.04 | 10.05 | 3,781,611 | -0.01(-0.06%) |
Sep 05, 2003 | 10.05 | 10.19 | 9.880 | 10.06 | 5,011,501 | +0.01(+0.06%) |
Sep 04, 2003 | 10.06 | 10.08 | 9.945 | 10.05 | 4,564,658 | -0.01(-0.13%) |
Sep 03, 2003 | 10.08 | 10.13 | 9.984 | 10.06 | 3,958,601 | -0.01(-0.13%) |