Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.25 | 10.27 | 10.21 | 10.21 | 436,922 | +0.09(+0.88%) |
Nov 26, 2003 | 10.07 | 10.17 | 10.05 | 10.12 | 58,274 | +0.05(+0.52%) |
Nov 25, 2003 | 10.06 | 10.09 | 10.04 | 10.07 | 27,518 | +0.11(+1.12%) |
Nov 24, 2003 | 10.01 | 10.01 | 9.919 | 9.956 | 148,923 | -0.13(-1.25%) |
Nov 21, 2003 | 9.986 | 10.11 | 9.986 | 10.08 | 150,272 | +0.04(+0.44%) |
Nov 20, 2003 | 10.01 | 10.13 | 10.01 | 10.04 | 169,292 | +0.01(+0.15%) |
Nov 19, 2003 | 9.934 | 9.934 | 9.934 | 10.02 | 105,892 | +0.09(+0.90%) |
Nov 18, 2003 | 9.963 | 10.01 | 9.934 | 9.934 | 86,871 | +0.06(+0.60%) |
Nov 17, 2003 | 9.904 | 9.904 | 9.793 | 9.874 | 78,373 | -0.06(-0.60%) |
Nov 14, 2003 | 9.949 | 10.01 | 9.897 | 9.934 | 509,900 | -0.07(-0.74%) |
Nov 13, 2003 | 10.01 | 10.01 | 9.934 | 10.01 | 39,524 | +0.01(+0.15%) |
Nov 12, 2003 | 9.956 | 10.01 | 9.956 | 9.993 | 108,859 | +0.10(+0.97%) |
Nov 11, 2003 | 9.934 | 9.934 | 9.852 | 9.897 | 23,201 | -0.04(-0.45%) |
Nov 10, 2003 | 9.971 | 9.971 | 9.934 | 9.941 | 25,899 | +0.04(+0.45%) |
Nov 07, 2003 | 9.852 | 9.852 | 9.852 | 9.897 | 148,923 | +0.01(+0.15%) |
Nov 06, 2003 | 9.874 | 9.897 | 9.785 | 9.882 | 33,049 | -0.01(-0.15%) |
Nov 05, 2003 | 9.845 | 9.867 | 9.845 | 9.897 | 62,725 | +0.04(+0.38%) |
Nov 04, 2003 | 9.845 | 9.867 | 9.845 | 9.860 | 13,400 | +0.04(+0.45%) |
Nov 03, 2003 | 9.845 | 9.845 | 9.756 | 9.815 | 102,511 | +0.01(+0.15%) |
Oct 31, 2003 | 9.845 | 9.845 | 9.800 | 9.800 | 205,578 | -0.10(-1.05%) |
Oct 30, 2003 | 9.845 | 9.904 | 9.845 | 9.904 | 9,847 | +0.10(+0.98%) |
Oct 29, 2003 | 9.874 | 9.882 | 9.793 | 9.808 | 430,312 | -0.04(-0.45%) |
Oct 28, 2003 | 9.778 | 9.852 | 9.778 | 9.852 | 418,037 | +0.07(+0.76%) |
Oct 27, 2003 | 9.734 | 9.785 | 9.726 | 9.778 | 166,864 | +0.04(+0.38%) |
Oct 24, 2003 | 9.823 | 9.823 | 9.704 | 9.741 | 95,370 | -0.07(-0.76%) |
Oct 23, 2003 | 9.860 | 9.860 | 9.771 | 9.815 | 44,245 | -0.07(-0.75%) |
Oct 22, 2003 | 9.897 | 9.934 | 9.837 | 9.889 | 239,032 | +0.08(+0.83%) |
Oct 21, 2003 | 9.793 | 9.867 | 9.771 | 9.808 | 100,496 | +0.02(+0.23%) |
Oct 20, 2003 | 9.748 | 9.823 | 9.748 | 9.785 | 336,156 | -0.03(-0.30%) |
Oct 17, 2003 | 9.919 | 9.919 | 9.763 | 9.815 | 42,626 | -0.04(-0.38%) |
Oct 16, 2003 | 9.815 | 9.904 | 9.815 | 9.852 | 53,957 | -0.01(-0.08%) |
Oct 15, 2003 | 9.808 | 9.882 | 9.808 | 9.860 | 247,665 | +0.05(+0.53%) |
Oct 14, 2003 | 9.711 | 9.808 | 9.689 | 9.808 | 11,179,094 | +0.10(+0.99%) |
Oct 13, 2003 | 9.637 | 9.637 | 9.637 | 9.711 | 64,209 | +0.01(+0.08%) |
Oct 10, 2003 | 9.637 | 9.696 | 9.637 | 9.704 | 517,319 | +0.16(+1.71%) |
Oct 09, 2003 | 9.578 | 9.608 | 9.578 | 9.541 | 49,236 | +0.09(+0.94%) |
Oct 08, 2003 | 9.600 | 9.600 | 9.452 | 9.452 | 312,280 | -0.12(-1.24%) |
Oct 07, 2003 | 9.608 | 9.608 | 9.570 | 9.570 | 34,532 | +0.12(+1.25%) |
Oct 06, 2003 | 9.407 | 9.415 | 9.348 | 9.452 | 268,709 | +0.02(+0.24%) |
Oct 03, 2003 | 9.474 | 9.496 | 9.430 | 9.430 | 173,474 | +0.01(+0.08%) |
Oct 02, 2003 | 9.422 | 9.444 | 9.400 | 9.422 | 877,352 | +0.12(+1.27%) |
Oct 01, 2003 | 9.326 | 9.326 | 9.304 | 9.304 | 17,671 | +0.10(+1.13%) |
Sep 30, 2003 | 9.229 | 9.229 | 9.200 | 9.200 | 22,797 | -0.04(-0.48%) |
Sep 29, 2003 | 9.192 | 9.244 | 9.192 | 9.244 | 35,207 | +0.06(+0.65%) |
Sep 26, 2003 | 9.200 | 9.259 | 9.185 | 9.185 | 251,038 | -0.24(-2.52%) |
Sep 25, 2003 | 9.474 | 9.474 | 9.400 | 9.422 | 24,550 | -0.04(-0.39%) |
Sep 24, 2003 | 9.407 | 9.504 | 9.407 | 9.459 | 394,296 | -0.01(-0.16%) |
Sep 23, 2003 | 9.385 | 9.474 | 9.378 | 9.474 | 14,703 | +0.07(+0.71%) |
Sep 22, 2003 | 9.430 | 9.430 | 9.430 | 9.407 | 230,129 | -0.01(-0.08%) |
Sep 19, 2003 | 9.459 | 9.519 | 9.415 | 9.415 | 238,627 | +0.10(+1.03%) |
Sep 18, 2003 | 9.326 | 9.430 | 9.311 | 9.318 | 277,612 | -0.02(-0.24%) |
Sep 17, 2003 | 9.304 | 9.393 | 9.304 | 9.341 | 72,438 | +0.07(+0.72%) |
Sep 16, 2003 | 9.304 | 9.363 | 9.259 | 9.274 | 43,031 | -0.05(-0.56%) |
Sep 15, 2003 | 9.348 | 9.348 | 9.244 | 9.326 | 39,524 | -0.04(-0.47%) |
Sep 12, 2003 | 9.304 | 9.370 | 9.229 | 9.370 | 50,045 | +0.18(+1.94%) |
Sep 11, 2003 | 9.304 | 9.304 | 9.192 | 9.192 | 4,279,116 | -0.12(-1.27%) |
Sep 10, 2003 | 9.326 | 9.341 | 9.311 | 9.311 | 108,589 | -0.06(-0.63%) |
Sep 09, 2003 | 9.393 | 9.415 | 9.267 | 9.370 | 21,313 | -0.04(-0.39%) |
Sep 08, 2003 | 9.281 | 9.407 | 9.281 | 9.407 | 33,723 | +0.13(+1.36%) |
Sep 05, 2003 | 9.267 | 9.333 | 9.259 | 9.281 | 64,749 | -0.06(-0.63%) |
Sep 04, 2003 | 9.215 | 9.341 | 9.215 | 9.341 | 138,401 | +0.16(+1.78%) |
Sep 03, 2003 | 9.096 | 9.259 | 9.096 | 9.178 | 23,336 | +0.07(+0.81%) |