Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.294 | 9.439 | 9.281 | 9.399 | 1,368,404 | +0.13(+1.35%) |
Nov 26, 2003 | 9.412 | 9.412 | 9.188 | 9.274 | 3,417,523 | -0.09(-0.92%) |
Nov 25, 2003 | 9.432 | 9.551 | 9.432 | 9.360 | 4,633,107 | -0.01(-0.14%) |
Nov 24, 2003 | 9.564 | 9.696 | 9.300 | 9.373 | 4,949,814 | -0.07(-0.70%) |
Nov 21, 2003 | 9.353 | 9.518 | 9.380 | 9.439 | 1,809,731 | +0.09(+0.92%) |
Nov 20, 2003 | 9.380 | 9.584 | 9.320 | 9.353 | 4,076,710 | -0.36(-3.67%) |
Nov 19, 2003 | 9.690 | 9.828 | 9.624 | 9.709 | 3,058,063 | +0.02(+0.20%) |
Nov 18, 2003 | 9.736 | 9.874 | 9.683 | 9.690 | 2,181,472 | -0.09(-0.88%) |
Nov 17, 2003 | 9.887 | 9.940 | 9.683 | 9.775 | 2,528,500 | -0.15(-1.53%) |
Nov 14, 2003 | 9.920 | 10.09 | 9.868 | 9.927 | 1,958,761 | +0.01(+0.13%) |
Nov 13, 2003 | 10.12 | 10.13 | 9.901 | 9.914 | 7,851,571 | -0.36(-3.53%) |
Nov 12, 2003 | 10.35 | 10.37 | 10.07 | 10.28 | 5,162,670 | -0.05(-0.45%) |
Nov 11, 2003 | 10.15 | 10.49 | 9.894 | 10.32 | 5,070,342 | +0.17(+1.69%) |
Nov 10, 2003 | 10.82 | 10.82 | 10.14 | 10.15 | 6,114,762 | -0.67(-6.21%) |
Nov 07, 2003 | 10.55 | 10.88 | 10.51 | 10.82 | 5,327,315 | +0.40(+3.86%) |
Nov 06, 2003 | 10.30 | 10.38 | 10.16 | 10.42 | 2,735,595 | +0.12(+1.15%) |
Nov 05, 2003 | 9.854 | 10.42 | 10.04 | 10.30 | 4,998,783 | +0.36(+3.58%) |
Nov 04, 2003 | 9.854 | 10.000 | 9.755 | 9.947 | 3,371,889 | +0.01(+0.13%) |
Nov 03, 2003 | 9.815 | 9.953 | 9.841 | 9.934 | 2,653,577 | +0.12(+1.21%) |
Oct 31, 2003 | 9.960 | 9.947 | 9.769 | 9.815 | 3,426,316 | -0.15(-1.46%) |
Oct 30, 2003 | 9.723 | 10.07 | 9.663 | 9.960 | 7,134,318 | +0.49(+5.15%) |
Oct 29, 2003 | 9.320 | 9.597 | 9.267 | 9.472 | 2,423,133 | +0.15(+1.63%) |
Oct 28, 2003 | 9.201 | 9.347 | 9.201 | 9.320 | 5,393,719 | +0.21(+2.32%) |
Oct 27, 2003 | 8.990 | 9.168 | 8.990 | 9.109 | 2,442,236 | +0.17(+1.92%) |
Oct 24, 2003 | 8.984 | 9.023 | 8.878 | 8.938 | 2,973,011 | -0.11(-1.24%) |
Oct 23, 2003 | 8.984 | 9.234 | 8.905 | 9.050 | 2,159,943 | +0.00(+0.00%) |
Oct 22, 2003 | 9.168 | 9.168 | 9.004 | 9.050 | 2,647,966 | -0.20(-2.21%) |
Oct 21, 2003 | 9.102 | 9.314 | 9.076 | 9.254 | 7,982,407 | +0.09(+1.01%) |
Oct 20, 2003 | 9.234 | 9.234 | 9.037 | 9.162 | 3,038,202 | -0.11(-1.14%) |
Oct 17, 2003 | 9.439 | 9.439 | 9.241 | 9.267 | 3,086,110 | -0.18(-1.89%) |
Oct 16, 2003 | 9.815 | 9.670 | 9.412 | 9.445 | 7,687,229 | -0.37(-3.76%) |
Oct 15, 2003 | 10.16 | 10.16 | 9.769 | 9.815 | 9,282,589 | -0.30(-3.00%) |
Oct 14, 2003 | 9.432 | 10.05 | 9.327 | 10.12 | 12,051,689 | +0.71(+7.57%) |
Oct 13, 2003 | 9.248 | 9.412 | 9.201 | 9.406 | 2,692,993 | +0.19(+2.08%) |
Oct 10, 2003 | 9.201 | 9.314 | 9.182 | 9.215 | 3,054,121 | -0.01(-0.07%) |
Oct 09, 2003 | 9.201 | 9.347 | 9.175 | 9.221 | 2,544,115 | +0.15(+1.67%) |
Oct 08, 2003 | 9.221 | 9.221 | 9.070 | 9.070 | 6,023,343 | -0.17(-1.86%) |
Oct 07, 2003 | 9.241 | 9.248 | 9.155 | 9.241 | 5,900,086 | +0.00(+0.00%) |
Oct 06, 2003 | 9.215 | 9.307 | 9.201 | 9.241 | 1,644,328 | -0.02(-0.21%) |
Oct 03, 2003 | 9.300 | 9.399 | 9.228 | 9.261 | 5,133,713 | +0.03(+0.29%) |
Oct 02, 2003 | 9.380 | 9.432 | 9.215 | 9.234 | 5,044,114 | -0.26(-2.71%) |
Oct 01, 2003 | 9.360 | 9.558 | 9.347 | 9.492 | 2,188,749 | +0.18(+1.91%) |
Sep 30, 2003 | 9.168 | 9.333 | 9.155 | 9.314 | 2,582,320 | +0.15(+1.58%) |
Sep 29, 2003 | 9.168 | 9.294 | 9.109 | 9.168 | 2,017,433 | +0.00(+0.00%) |
Sep 26, 2003 | 9.254 | 9.314 | 9.037 | 9.168 | 3,573,830 | -0.15(-1.63%) |
Sep 25, 2003 | 9.518 | 9.544 | 9.314 | 9.320 | 3,135,837 | -0.18(-1.87%) |
Sep 24, 2003 | 9.650 | 9.729 | 9.439 | 9.498 | 4,151,149 | -0.33(-3.36%) |
Sep 23, 2003 | 9.868 | 9.854 | 9.716 | 9.828 | 2,313,976 | -0.04(-0.40%) |
Sep 22, 2003 | 9.795 | 9.874 | 9.696 | 9.868 | 5,792,900 | -0.05(-0.47%) |
Sep 19, 2003 | 9.729 | 9.914 | 9.716 | 9.914 | 3,041,083 | +0.18(+1.90%) |
Sep 18, 2003 | 9.643 | 9.736 | 9.571 | 9.729 | 3,111,732 | -0.12(-1.21%) |
Sep 17, 2003 | 9.881 | 10.01 | 9.802 | 9.848 | 2,398,876 | -0.03(-0.33%) |
Sep 16, 2003 | 9.841 | 9.894 | 9.729 | 9.881 | 2,350,362 | +0.13(+1.35%) |
Sep 15, 2003 | 9.848 | 9.848 | 9.729 | 9.749 | 2,228,318 | -0.07(-0.67%) |
Sep 12, 2003 | 9.861 | 9.894 | 9.624 | 9.815 | 4,087,929 | -0.13(-1.33%) |
Sep 11, 2003 | 9.736 | 9.960 | 9.690 | 9.947 | 5,056,697 | +0.22(+2.24%) |
Sep 10, 2003 | 10.000 | 10.06 | 9.716 | 9.729 | 3,346,571 | -0.26(-2.64%) |
Sep 09, 2003 | 10.16 | 10.16 | 9.920 | 9.993 | 6,287,594 | -0.16(-1.62%) |
Sep 08, 2003 | 10.18 | 10.33 | 10.15 | 10.16 | 3,741,355 | -0.01(-0.06%) |
Sep 05, 2003 | 10.16 | 10.30 | 9.986 | 10.16 | 4,958,152 | +0.01(+0.06%) |
Sep 04, 2003 | 10.17 | 10.19 | 10.05 | 10.16 | 4,516,067 | -0.01(-0.13%) |
Sep 03, 2003 | 10.18 | 10.24 | 10.09 | 10.17 | 3,916,461 | -0.01(-0.13%) |