Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.25 | 10.27 | 10.21 | 10.21 | 436,796 | +0.09(+0.88%) |
Nov 26, 2003 | 10.08 | 10.17 | 10.06 | 10.12 | 58,257 | +0.05(+0.52%) |
Nov 25, 2003 | 10.06 | 10.09 | 10.05 | 10.07 | 27,510 | +0.11(+1.12%) |
Nov 24, 2003 | 10.01 | 10.01 | 9.922 | 9.959 | 148,880 | -0.13(-1.25%) |
Nov 21, 2003 | 9.988 | 10.11 | 9.988 | 10.08 | 150,229 | +0.04(+0.44%) |
Nov 20, 2003 | 10.01 | 10.13 | 10.01 | 10.04 | 169,243 | +0.01(+0.15%) |
Nov 19, 2003 | 9.937 | 9.937 | 9.937 | 10.03 | 105,861 | +0.09(+0.90%) |
Nov 18, 2003 | 9.966 | 10.01 | 9.937 | 9.937 | 86,846 | +0.06(+0.60%) |
Nov 17, 2003 | 9.907 | 9.907 | 9.796 | 9.877 | 78,351 | -0.06(-0.60%) |
Nov 14, 2003 | 9.951 | 10.01 | 9.899 | 9.937 | 509,753 | -0.07(-0.74%) |
Nov 13, 2003 | 10.01 | 10.01 | 9.937 | 10.01 | 39,512 | +0.01(+0.15%) |
Nov 12, 2003 | 9.959 | 10.01 | 9.959 | 9.996 | 108,828 | +0.10(+0.97%) |
Nov 11, 2003 | 9.937 | 9.937 | 9.855 | 9.899 | 23,195 | -0.04(-0.45%) |
Nov 10, 2003 | 9.974 | 9.974 | 9.937 | 9.944 | 25,892 | +0.04(+0.45%) |
Nov 07, 2003 | 9.855 | 9.855 | 9.855 | 9.899 | 148,880 | +0.01(+0.15%) |
Nov 06, 2003 | 9.877 | 9.899 | 9.788 | 9.885 | 33,039 | -0.01(-0.15%) |
Nov 05, 2003 | 9.848 | 9.870 | 9.848 | 9.899 | 62,707 | +0.04(+0.38%) |
Nov 04, 2003 | 9.848 | 9.870 | 9.848 | 9.862 | 13,396 | +0.04(+0.45%) |
Nov 03, 2003 | 9.848 | 9.848 | 9.759 | 9.818 | 102,482 | +0.01(+0.15%) |
Oct 31, 2003 | 9.848 | 9.848 | 9.803 | 9.803 | 205,519 | -0.10(-1.05%) |
Oct 30, 2003 | 9.848 | 9.907 | 9.848 | 9.907 | 9,844 | +0.10(+0.98%) |
Oct 29, 2003 | 9.877 | 9.885 | 9.796 | 9.810 | 430,189 | -0.04(-0.45%) |
Oct 28, 2003 | 9.781 | 9.855 | 9.781 | 9.855 | 417,917 | +0.07(+0.76%) |
Oct 27, 2003 | 9.736 | 9.788 | 9.729 | 9.781 | 166,816 | +0.04(+0.38%) |
Oct 24, 2003 | 9.825 | 9.825 | 9.707 | 9.744 | 95,342 | -0.07(-0.76%) |
Oct 23, 2003 | 9.862 | 9.862 | 9.773 | 9.818 | 44,232 | -0.07(-0.75%) |
Oct 22, 2003 | 9.899 | 9.937 | 9.840 | 9.892 | 238,963 | +0.08(+0.83%) |
Oct 21, 2003 | 9.796 | 9.870 | 9.773 | 9.810 | 100,467 | +0.02(+0.23%) |
Oct 20, 2003 | 9.751 | 9.825 | 9.751 | 9.788 | 336,059 | -0.03(-0.30%) |
Oct 17, 2003 | 9.922 | 9.922 | 9.766 | 9.818 | 42,614 | -0.04(-0.38%) |
Oct 16, 2003 | 9.818 | 9.907 | 9.818 | 9.855 | 53,942 | -0.01(-0.08%) |
Oct 15, 2003 | 9.810 | 9.885 | 9.810 | 9.862 | 247,594 | +0.05(+0.53%) |
Oct 14, 2003 | 9.714 | 9.810 | 9.692 | 9.810 | 11,175,879 | +0.10(+0.99%) |
Oct 13, 2003 | 9.640 | 9.640 | 9.640 | 9.714 | 64,191 | +0.01(+0.08%) |
Oct 10, 2003 | 9.640 | 9.699 | 9.640 | 9.707 | 517,170 | +0.16(+1.71%) |
Oct 09, 2003 | 9.581 | 9.610 | 9.581 | 9.544 | 49,222 | +0.09(+0.94%) |
Oct 08, 2003 | 9.603 | 9.603 | 9.455 | 9.455 | 312,190 | -0.12(-1.24%) |
Oct 07, 2003 | 9.610 | 9.610 | 9.573 | 9.573 | 34,523 | +0.12(+1.25%) |
Oct 06, 2003 | 9.410 | 9.417 | 9.351 | 9.455 | 268,632 | +0.02(+0.24%) |
Oct 03, 2003 | 9.477 | 9.499 | 9.432 | 9.432 | 173,424 | +0.01(+0.08%) |
Oct 02, 2003 | 9.425 | 9.447 | 9.403 | 9.425 | 877,100 | +0.12(+1.27%) |
Oct 01, 2003 | 9.329 | 9.329 | 9.306 | 9.306 | 17,666 | +0.10(+1.13%) |
Sep 30, 2003 | 9.232 | 9.232 | 9.202 | 9.202 | 22,790 | -0.04(-0.48%) |
Sep 29, 2003 | 9.195 | 9.247 | 9.195 | 9.247 | 35,197 | +0.06(+0.65%) |
Sep 26, 2003 | 9.202 | 9.262 | 9.188 | 9.188 | 250,966 | -0.24(-2.52%) |
Sep 25, 2003 | 9.477 | 9.477 | 9.403 | 9.425 | 24,543 | -0.04(-0.39%) |
Sep 24, 2003 | 9.410 | 9.506 | 9.410 | 9.462 | 394,182 | -0.01(-0.16%) |
Sep 23, 2003 | 9.388 | 9.477 | 9.380 | 9.477 | 14,699 | +0.07(+0.71%) |
Sep 22, 2003 | 9.432 | 9.432 | 9.432 | 9.410 | 230,063 | -0.01(-0.08%) |
Sep 19, 2003 | 9.462 | 9.521 | 9.417 | 9.417 | 238,559 | +0.10(+1.03%) |
Sep 18, 2003 | 9.329 | 9.432 | 9.314 | 9.321 | 277,532 | -0.02(-0.24%) |
Sep 17, 2003 | 9.306 | 9.395 | 9.306 | 9.343 | 72,417 | +0.07(+0.72%) |
Sep 16, 2003 | 9.306 | 9.366 | 9.262 | 9.277 | 43,018 | -0.05(-0.56%) |
Sep 15, 2003 | 9.351 | 9.351 | 9.247 | 9.329 | 39,512 | -0.04(-0.47%) |
Sep 12, 2003 | 9.306 | 9.373 | 9.232 | 9.373 | 50,031 | +0.18(+1.94%) |
Sep 11, 2003 | 9.306 | 9.306 | 9.195 | 9.195 | 4,277,885 | -0.12(-1.27%) |
Sep 10, 2003 | 9.329 | 9.343 | 9.314 | 9.314 | 108,558 | -0.06(-0.63%) |
Sep 09, 2003 | 9.395 | 9.417 | 9.269 | 9.373 | 21,307 | -0.04(-0.39%) |
Sep 08, 2003 | 9.284 | 9.410 | 9.284 | 9.410 | 33,713 | +0.13(+1.36%) |
Sep 05, 2003 | 9.269 | 9.336 | 9.262 | 9.284 | 64,730 | -0.06(-0.63%) |
Sep 04, 2003 | 9.217 | 9.343 | 9.217 | 9.343 | 138,361 | +0.16(+1.78%) |
Sep 03, 2003 | 9.099 | 9.262 | 9.099 | 9.180 | 23,330 | +0.07(+0.81%) |