Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.979 | 10.07 | 9.903 | 10.06 | 1,273,193 | +0.07(+0.68%) |
Nov 26, 2003 | 10.02 | 10.02 | 9.875 | 9.991 | 3,105,608 | -0.01(-0.13%) |
Nov 25, 2003 | 9.879 | 10.07 | 9.821 | 10.00 | 4,982,020 | +0.15(+1.50%) |
Nov 24, 2003 | 9.772 | 9.859 | 9.730 | 9.856 | 3,096,201 | +0.15(+1.51%) |
Nov 21, 2003 | 9.752 | 9.760 | 9.658 | 9.709 | 2,278,457 | -0.04(-0.44%) |
Nov 20, 2003 | 9.747 | 9.877 | 9.681 | 9.752 | 2,534,249 | -0.08(-0.79%) |
Nov 19, 2003 | 9.709 | 9.844 | 9.671 | 9.829 | 3,671,202 | +0.10(+1.05%) |
Nov 18, 2003 | 9.880 | 9.908 | 9.693 | 9.727 | 4,089,025 | -0.13(-1.29%) |
Nov 17, 2003 | 9.811 | 9.887 | 9.760 | 9.854 | 2,825,238 | -0.07(-0.75%) |
Nov 14, 2003 | 9.900 | 10.03 | 9.895 | 9.928 | 3,411,769 | +0.04(+0.37%) |
Nov 13, 2003 | 9.968 | 9.968 | 9.885 | 9.892 | 3,565,911 | -0.08(-0.76%) |
Nov 12, 2003 | 9.798 | 9.966 | 9.798 | 9.968 | 2,988,484 | +0.12(+1.24%) |
Nov 11, 2003 | 9.877 | 9.877 | 9.781 | 9.846 | 3,132,006 | -0.06(-0.65%) |
Nov 10, 2003 | 9.948 | 9.973 | 9.894 | 9.910 | 3,696,083 | -0.04(-0.38%) |
Nov 07, 2003 | 10.01 | 10.01 | 9.854 | 9.948 | 3,894,526 | +0.01(+0.13%) |
Nov 06, 2003 | 9.879 | 9.936 | 9.844 | 9.935 | 3,689,104 | +0.07(+0.70%) |
Nov 05, 2003 | 9.508 | 9.856 | 9.490 | 9.866 | 4,924,975 | +0.09(+0.91%) |
Nov 04, 2003 | 9.508 | 9.856 | 9.490 | 9.777 | 11,157,736 | +0.30(+3.13%) |
Nov 03, 2003 | 9.351 | 9.495 | 9.368 | 9.480 | 3,477,322 | +0.13(+1.37%) |
Oct 31, 2003 | 9.286 | 9.322 | 9.272 | 9.351 | 3,358,062 | +0.06(+0.69%) |
Oct 30, 2003 | 9.216 | 9.318 | 9.167 | 9.287 | 2,617,995 | +0.12(+1.35%) |
Oct 29, 2003 | 9.195 | 9.257 | 9.137 | 9.164 | 3,966,439 | -0.07(-0.78%) |
Oct 28, 2003 | 8.961 | 9.238 | 8.926 | 9.236 | 5,391,044 | +0.27(+2.96%) |
Oct 27, 2003 | 9.005 | 9.068 | 8.956 | 8.971 | 3,289,183 | -0.03(-0.38%) |
Oct 24, 2003 | 9.037 | 9.037 | 8.892 | 9.005 | 3,081,637 | -0.03(-0.35%) |
Oct 23, 2003 | 9.056 | 9.065 | 8.986 | 9.037 | 2,620,423 | -0.03(-0.36%) |
Oct 22, 2003 | 9.088 | 9.121 | 9.047 | 9.070 | 3,668,167 | -0.09(-0.99%) |
Oct 21, 2003 | 9.162 | 9.249 | 9.144 | 9.160 | 3,861,452 | +0.04(+0.43%) |
Oct 20, 2003 | 8.991 | 9.129 | 8.984 | 9.121 | 3,426,334 | +0.13(+1.45%) |
Oct 17, 2003 | 9.096 | 9.142 | 8.930 | 8.991 | 4,394,579 | -0.11(-1.18%) |
Oct 16, 2003 | 9.137 | 9.159 | 9.075 | 9.098 | 3,293,128 | -0.11(-1.15%) |
Oct 15, 2003 | 9.168 | 9.205 | 9.094 | 9.203 | 3,630,845 | +0.03(+0.38%) |
Oct 14, 2003 | 9.129 | 9.172 | 9.047 | 9.168 | 1,963,193 | +0.06(+0.71%) |
Oct 13, 2003 | 9.038 | 9.112 | 9.037 | 9.104 | 1,727,428 | +0.07(+0.73%) |
Oct 10, 2003 | 9.121 | 9.147 | 9.014 | 9.038 | 3,288,273 | -0.08(-0.90%) |
Oct 09, 2003 | 9.073 | 9.213 | 9.070 | 9.121 | 3,933,062 | +0.05(+0.53%) |
Oct 08, 2003 | 8.831 | 9.119 | 9.000 | 9.073 | 6,981,019 | +0.24(+2.74%) |
Oct 07, 2003 | 8.775 | 8.832 | 8.702 | 8.831 | 2,861,650 | +0.06(+0.64%) |
Oct 06, 2003 | 8.786 | 8.809 | 8.786 | 8.775 | 2,176,505 | -0.02(-0.19%) |
Oct 03, 2003 | 8.816 | 8.918 | 8.768 | 8.791 | 4,126,650 | +0.10(+1.18%) |
Oct 02, 2003 | 8.668 | 8.775 | 8.638 | 8.689 | 3,978,577 | -0.05(-0.57%) |
Oct 01, 2003 | 8.676 | 8.758 | 8.598 | 8.738 | 4,860,952 | +0.06(+0.72%) |
Sep 30, 2003 | 8.684 | 8.729 | 8.536 | 8.676 | 5,603,445 | -0.10(-1.11%) |
Sep 29, 2003 | 8.758 | 8.849 | 8.692 | 8.773 | 3,188,748 | +0.04(+0.45%) |
Sep 26, 2003 | 8.813 | 8.813 | 8.712 | 8.733 | 3,599,896 | -0.08(-0.90%) |
Sep 25, 2003 | 8.897 | 8.966 | 8.831 | 8.813 | 3,493,088 | -0.08(-0.94%) |
Sep 24, 2003 | 9.027 | 9.038 | 8.878 | 8.897 | 4,374,553 | -0.14(-1.57%) |
Sep 23, 2003 | 9.022 | 9.040 | 8.890 | 9.038 | 3,534,051 | +0.02(+0.18%) |
Sep 22, 2003 | 9.080 | 9.080 | 8.946 | 9.022 | 3,104,698 | -0.13(-1.40%) |
Sep 19, 2003 | 9.144 | 9.185 | 9.068 | 9.150 | 3,449,394 | +0.01(+0.07%) |
Sep 18, 2003 | 9.088 | 9.145 | 9.063 | 9.144 | 3,301,320 | +0.09(+0.96%) |
Sep 17, 2003 | 9.145 | 9.177 | 9.053 | 9.056 | 3,263,392 | -0.09(-0.97%) |
Sep 16, 2003 | 9.009 | 9.145 | 9.015 | 9.145 | 4,570,569 | +0.14(+1.52%) |
Sep 15, 2003 | 9.012 | 9.061 | 8.989 | 9.009 | 3,193,299 | -0.00(-0.04%) |
Sep 12, 2003 | 8.961 | 9.042 | 8.829 | 9.012 | 3,193,299 | +0.05(+0.57%) |
Sep 11, 2003 | 9.014 | 9.047 | 8.941 | 8.961 | 5,130,398 | -0.01(-0.13%) |
Sep 10, 2003 | 9.203 | 9.203 | 8.963 | 8.972 | 4,380,925 | -0.23(-2.47%) |
Sep 09, 2003 | 9.261 | 9.289 | 9.192 | 9.200 | 4,288,682 | -0.06(-0.66%) |
Sep 08, 2003 | 9.195 | 9.310 | 9.170 | 9.261 | 2,135,238 | +0.06(+0.68%) |
Sep 05, 2003 | 9.129 | 9.251 | 9.088 | 9.198 | 4,276,242 | -0.03(-0.34%) |
Sep 04, 2003 | 9.203 | 9.279 | 9.140 | 9.229 | 2,756,663 | +0.03(+0.29%) |
Sep 03, 2003 | 9.358 | 9.378 | 9.149 | 9.203 | 5,466,295 | -0.15(-1.66%) |