Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.794 | 9.807 | 9.739 | 9.805 | 306,606 | -0.00(-0.04%) |
Nov 26, 2003 | 9.784 | 9.810 | 9.766 | 9.808 | 612,369 | +0.03(+0.27%) |
Nov 25, 2003 | 9.750 | 9.801 | 9.750 | 9.782 | 1,220,241 | -0.03(-0.33%) |
Nov 24, 2003 | 9.794 | 9.819 | 9.782 | 9.814 | 1,305,675 | +0.02(+0.25%) |
Nov 21, 2003 | 9.848 | 9.857 | 9.773 | 9.789 | 1,033,636 | -0.04(-0.42%) |
Nov 20, 2003 | 9.892 | 9.910 | 9.819 | 9.830 | 1,070,732 | -0.07(-0.72%) |
Nov 19, 2003 | 10.07 | 9.910 | 9.757 | 9.901 | 2,000,106 | -0.17(-1.68%) |
Nov 18, 2003 | 10.13 | 10.15 | 10.06 | 10.07 | 468,761 | -0.05(-0.48%) |
Nov 17, 2003 | 10.12 | 10.13 | 10.05 | 10.12 | 337,800 | -0.00(-0.02%) |
Nov 14, 2003 | 10.24 | 10.24 | 10.10 | 10.12 | 666,889 | -0.14(-1.35%) |
Nov 13, 2003 | 10.19 | 10.26 | 10.17 | 10.26 | 629,231 | +0.05(+0.45%) |
Nov 12, 2003 | 10.13 | 10.22 | 10.13 | 10.21 | 1,075,791 | +0.09(+0.88%) |
Nov 11, 2003 | 10.01 | 10.13 | 10.01 | 10.12 | 852,651 | +0.12(+1.16%) |
Nov 10, 2003 | 9.963 | 10.02 | 9.963 | 10.01 | 760,192 | +0.04(+0.43%) |
Nov 07, 2003 | 10.02 | 10.11 | 9.969 | 9.965 | 1,382,678 | -0.05(-0.51%) |
Nov 06, 2003 | 9.926 | 10.02 | 9.864 | 10.02 | 1,021,833 | +0.11(+1.11%) |
Nov 05, 2003 | 9.929 | 9.913 | 9.810 | 9.906 | 533,680 | -0.01(-0.14%) |
Nov 04, 2003 | 9.929 | 9.974 | 9.901 | 9.921 | 553,352 | -0.04(-0.36%) |
Nov 03, 2003 | 9.992 | 9.992 | 9.908 | 9.956 | 744,173 | -0.02(-0.16%) |
Oct 31, 2003 | 9.823 | 9.979 | 9.823 | 9.972 | 976,305 | +0.18(+1.80%) |
Oct 30, 2003 | 9.919 | 9.919 | 9.919 | 9.796 | 1,771,907 | -0.18(-1.80%) |
Oct 29, 2003 | 9.826 | 9.979 | 9.805 | 9.976 | 1,095,182 | +0.16(+1.61%) |
Oct 28, 2003 | 9.638 | 9.823 | 9.629 | 9.817 | 922,347 | +0.20(+2.03%) |
Oct 27, 2003 | 9.714 | 9.714 | 9.572 | 9.622 | 1,137,618 | -0.08(-0.79%) |
Oct 24, 2003 | 9.700 | 9.743 | 9.588 | 9.698 | 1,371,437 | -0.09(-0.89%) |
Oct 23, 2003 | 9.696 | 9.803 | 9.373 | 9.785 | 3,458,101 | +0.33(+3.48%) |
Oct 22, 2003 | 9.655 | 9.655 | 9.374 | 9.456 | 1,915,234 | -0.20(-2.05%) |
Oct 21, 2003 | 9.705 | 9.705 | 9.616 | 9.654 | 978,835 | -0.01(-0.07%) |
Oct 20, 2003 | 9.785 | 9.785 | 9.581 | 9.661 | 3,325,172 | -0.28(-2.83%) |
Oct 17, 2003 | 9.972 | 10.02 | 9.896 | 9.942 | 1,647,691 | -0.02(-0.20%) |
Oct 16, 2003 | 9.858 | 9.960 | 9.858 | 9.961 | 1,867,177 | -0.11(-1.10%) |
Oct 15, 2003 | 10.11 | 10.13 | 10.05 | 10.07 | 1,228,391 | -0.02(-0.25%) |
Oct 14, 2003 | 10.03 | 10.14 | 10.02 | 10.10 | 2,787,277 | -0.22(-2.16%) |
Oct 13, 2003 | 10.22 | 10.34 | 10.19 | 10.32 | 1,221,927 | +0.10(+1.01%) |
Oct 10, 2003 | 10.04 | 10.26 | 10.04 | 10.22 | 1,583,897 | +0.15(+1.45%) |
Oct 09, 2003 | 9.905 | 10.10 | 9.876 | 10.07 | 2,023,431 | +0.28(+2.91%) |
Oct 08, 2003 | 9.741 | 9.784 | 9.682 | 9.785 | 828,201 | +0.04(+0.46%) |
Oct 07, 2003 | 9.730 | 9.784 | 9.730 | 9.741 | 697,521 | +0.02(+0.22%) |
Oct 06, 2003 | 9.702 | 9.741 | 9.670 | 9.720 | 428,293 | +0.00(+0.02%) |
Oct 03, 2003 | 9.684 | 9.732 | 9.659 | 9.718 | 685,156 | +0.09(+0.92%) |
Oct 02, 2003 | 9.615 | 9.650 | 9.590 | 9.629 | 757,662 | -0.09(-0.97%) |
Oct 01, 2003 | 9.568 | 9.723 | 9.558 | 9.723 | 691,620 | +0.16(+1.66%) |
Sep 30, 2003 | 9.595 | 9.604 | 9.515 | 9.565 | 662,673 | -0.05(-0.52%) |
Sep 29, 2003 | 9.542 | 9.622 | 9.536 | 9.615 | 548,855 | +0.08(+0.82%) |
Sep 26, 2003 | 9.586 | 9.604 | 9.524 | 9.536 | 725,625 | -0.05(-0.52%) |
Sep 25, 2003 | 9.611 | 9.657 | 9.597 | 9.586 | 493,211 | -0.03(-0.31%) |
Sep 24, 2003 | 9.705 | 9.711 | 9.606 | 9.616 | 470,166 | -0.09(-0.92%) |
Sep 23, 2003 | 9.584 | 9.695 | 9.563 | 9.705 | 506,701 | +0.06(+0.65%) |
Sep 22, 2003 | 9.718 | 9.737 | 9.631 | 9.643 | 514,007 | -0.12(-1.19%) |
Sep 19, 2003 | 9.757 | 9.792 | 9.727 | 9.759 | 458,363 | +0.02(+0.26%) |
Sep 18, 2003 | 9.655 | 9.746 | 9.641 | 9.734 | 549,979 | +0.10(+1.00%) |
Sep 17, 2003 | 9.650 | 9.680 | 9.623 | 9.638 | 674,477 | -0.01(-0.11%) |
Sep 16, 2003 | 9.661 | 9.679 | 9.622 | 9.648 | 611,245 | +0.02(+0.20%) |
Sep 15, 2003 | 9.696 | 9.696 | 9.609 | 9.629 | 1,086,751 | -0.06(-0.57%) |
Sep 12, 2003 | 9.732 | 9.732 | 9.654 | 9.684 | 550,542 | -0.05(-0.55%) |
Sep 11, 2003 | 9.760 | 9.807 | 9.689 | 9.737 | 417,894 | -0.01(-0.05%) |
Sep 10, 2003 | 9.762 | 9.762 | 9.693 | 9.743 | 756,538 | -0.04(-0.38%) |
Sep 09, 2003 | 9.944 | 9.944 | 9.638 | 9.780 | 570,776 | -0.16(-1.65%) |
Sep 08, 2003 | 10.02 | 10.02 | 9.892 | 9.944 | 796,726 | -0.09(-0.90%) |
Sep 05, 2003 | 10.06 | 10.14 | 9.995 | 10.03 | 411,150 | -0.02(-0.23%) |
Sep 04, 2003 | 9.999 | 10.11 | 9.992 | 10.06 | 589,886 | -0.01(-0.11%) |
Sep 03, 2003 | 10.26 | 10.26 | 10.06 | 10.07 | 1,146,892 | -0.08(-0.82%) |