Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.24 | 10.28 | 10.21 | 10.21 | 51,058 | -0.02(-0.19%) |
Nov 26, 2003 | 10.23 | 10.24 | 10.13 | 10.23 | 363,788 | -0.00(-0.03%) |
Nov 25, 2003 | 10.12 | 10.23 | 10.12 | 10.23 | 514,480 | +0.12(+1.20%) |
Nov 24, 2003 | 9.984 | 10.12 | 9.913 | 10.11 | 251,035 | +0.16(+1.62%) |
Nov 21, 2003 | 9.871 | 9.950 | 9.798 | 9.950 | 237,561 | +0.14(+1.41%) |
Nov 20, 2003 | 9.758 | 9.823 | 9.739 | 9.812 | 244,653 | +0.04(+0.40%) |
Nov 19, 2003 | 9.871 | 9.871 | 9.741 | 9.772 | 170,902 | -0.07(-0.72%) |
Nov 18, 2003 | 9.928 | 9.939 | 9.874 | 9.843 | 88,996 | -0.06(-0.57%) |
Nov 17, 2003 | 9.944 | 9.984 | 9.871 | 9.899 | 244,653 | -0.10(-1.04%) |
Nov 14, 2003 | 10.20 | 10.31 | 10.00 | 10.00 | 914,434 | -0.17(-1.69%) |
Nov 13, 2003 | 10.05 | 10.24 | 10.04 | 10.18 | 220,542 | +0.12(+1.21%) |
Nov 12, 2003 | 9.874 | 10.05 | 9.874 | 10.05 | 122,326 | +0.16(+1.57%) |
Nov 11, 2003 | 9.888 | 9.888 | 9.739 | 9.899 | 117,362 | +0.01(+0.11%) |
Nov 10, 2003 | 9.978 | 9.978 | 9.885 | 9.888 | 141,473 | -0.13(-1.27%) |
Nov 07, 2003 | 9.857 | 10.02 | 9.840 | 10.02 | 227,279 | +0.20(+2.04%) |
Nov 06, 2003 | 9.730 | 9.837 | 9.730 | 9.815 | 153,883 | +0.07(+0.69%) |
Nov 05, 2003 | 9.741 | 9.849 | 9.730 | 9.747 | 193,949 | -0.10(-1.03%) |
Nov 04, 2003 | 9.741 | 9.849 | 9.719 | 9.849 | 206,465 | +0.26(+2.68%) |
Nov 03, 2003 | 9.504 | 9.660 | 9.504 | 9.592 | 159,290 | +0.12(+1.22%) |
Oct 31, 2003 | 9.287 | 9.476 | 9.310 | 9.476 | 168,775 | +0.19(+2.03%) |
Oct 30, 2003 | 9.265 | 9.304 | 9.262 | 9.287 | 114,880 | +0.02(+0.24%) |
Oct 29, 2003 | 9.265 | 9.347 | 9.208 | 9.265 | 292,165 | +0.04(+0.40%) |
Oct 28, 2003 | 9.152 | 9.237 | 9.121 | 9.228 | 281,882 | +0.05(+0.49%) |
Oct 27, 2003 | 9.208 | 9.231 | 9.163 | 9.183 | 318,403 | -0.02(-0.18%) |
Oct 24, 2003 | 9.392 | 9.392 | 9.194 | 9.200 | 204,941 | -0.18(-1.95%) |
Oct 23, 2003 | 9.504 | 9.510 | 9.378 | 9.383 | 147,855 | -0.14(-1.42%) |
Oct 22, 2003 | 9.646 | 9.646 | 9.519 | 9.519 | 391,090 | -0.14(-1.46%) |
Oct 21, 2003 | 9.598 | 9.660 | 9.589 | 9.660 | 156,365 | +0.08(+0.79%) |
Oct 20, 2003 | 9.462 | 9.612 | 9.462 | 9.583 | 212,741 | +0.12(+1.28%) |
Oct 17, 2003 | 9.575 | 9.603 | 9.448 | 9.462 | 506,325 | -0.11(-1.18%) |
Oct 16, 2003 | 9.609 | 9.646 | 9.578 | 9.575 | 104,598 | -0.01(-0.15%) |
Oct 15, 2003 | 9.589 | 9.614 | 9.493 | 9.589 | 164,520 | +0.00(+0.00%) |
Oct 14, 2003 | 9.547 | 9.603 | 9.547 | 9.589 | 199,268 | +0.07(+0.77%) |
Oct 13, 2003 | 9.465 | 9.693 | 9.448 | 9.516 | 114,171 | +0.05(+0.54%) |
Oct 10, 2003 | 9.462 | 9.530 | 9.409 | 9.465 | 108,498 | -0.01(-0.15%) |
Oct 09, 2003 | 9.660 | 9.792 | 9.519 | 9.479 | 481,150 | -0.18(-1.87%) |
Oct 08, 2003 | 9.753 | 9.781 | 9.657 | 9.660 | 964,783 | -0.32(-3.25%) |
Oct 07, 2003 | 9.961 | 9.984 | 9.939 | 9.984 | 141,118 | +0.02(+0.23%) |
Oct 06, 2003 | 9.815 | 9.973 | 9.815 | 9.961 | 163,456 | +0.12(+1.20%) |
Oct 03, 2003 | 9.482 | 9.854 | 9.482 | 9.843 | 151,046 | +0.39(+4.18%) |
Oct 02, 2003 | 9.380 | 9.476 | 9.378 | 9.448 | 235,434 | +0.03(+0.30%) |
Oct 01, 2003 | 9.361 | 9.457 | 9.361 | 9.420 | 237,561 | +0.14(+1.46%) |
Sep 30, 2003 | 9.321 | 9.335 | 9.307 | 9.284 | 274,082 | -0.04(-0.39%) |
Sep 29, 2003 | 9.349 | 9.465 | 9.225 | 9.321 | 149,982 | +0.00(+0.00%) |
Sep 26, 2003 | 9.380 | 9.380 | 9.284 | 9.321 | 162,392 | -0.12(-1.31%) |
Sep 25, 2003 | 9.519 | 9.561 | 9.445 | 9.445 | 149,628 | -0.09(-0.92%) |
Sep 24, 2003 | 9.660 | 9.660 | 9.493 | 9.533 | 169,838 | -0.10(-1.08%) |
Sep 23, 2003 | 9.646 | 9.693 | 9.620 | 9.637 | 105,307 | +0.01(+0.06%) |
Sep 22, 2003 | 9.476 | 9.631 | 9.426 | 9.631 | 403,854 | +0.13(+1.34%) |
Sep 19, 2003 | 9.516 | 9.589 | 9.504 | 9.504 | 120,553 | +0.01(+0.12%) |
Sep 18, 2003 | 9.538 | 9.572 | 9.490 | 9.493 | 183,667 | -0.08(-0.85%) |
Sep 17, 2003 | 9.561 | 9.575 | 9.465 | 9.575 | 68,431 | +0.00(+0.03%) |
Sep 16, 2003 | 9.341 | 9.589 | 9.341 | 9.572 | 93,960 | +0.24(+2.54%) |
Sep 15, 2003 | 9.321 | 9.420 | 9.273 | 9.335 | 230,470 | -0.01(-0.15%) |
Sep 12, 2003 | 9.378 | 9.378 | 9.248 | 9.349 | 134,736 | -0.02(-0.18%) |
Sep 11, 2003 | 9.352 | 9.414 | 9.307 | 9.366 | 206,714 | +0.01(+0.09%) |
Sep 10, 2003 | 9.335 | 9.411 | 9.265 | 9.358 | 271,600 | +0.01(+0.06%) |
Sep 09, 2003 | 9.488 | 9.488 | 9.332 | 9.352 | 222,669 | -0.15(-1.57%) |
Sep 08, 2003 | 9.524 | 9.688 | 9.502 | 9.502 | 147,855 | -0.04(-0.38%) |
Sep 05, 2003 | 9.710 | 9.710 | 9.524 | 9.538 | 104,952 | -0.17(-1.77%) |
Sep 04, 2003 | 9.688 | 9.761 | 9.533 | 9.710 | 125,163 | +0.06(+0.61%) |
Sep 03, 2003 | 9.462 | 9.665 | 9.448 | 9.651 | 377,971 | +0.20(+2.12%) |