Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.700 | 9.700 | 9.642 | 9.688 | 44,756 | -0.02(-0.18%) |
Nov 26, 2003 | 9.655 | 9.713 | 9.655 | 9.706 | 96,745 | +0.09(+0.94%) |
Nov 25, 2003 | 9.549 | 9.629 | 9.549 | 9.615 | 90,416 | +0.10(+1.07%) |
Nov 24, 2003 | 9.500 | 9.545 | 9.496 | 9.514 | 120,706 | +0.02(+0.26%) |
Nov 21, 2003 | 9.554 | 9.554 | 9.450 | 9.489 | 76,854 | -0.06(-0.67%) |
Nov 20, 2003 | 9.512 | 9.589 | 9.512 | 9.554 | 64,647 | -0.02(-0.21%) |
Nov 19, 2003 | 9.542 | 9.573 | 9.492 | 9.573 | 58,770 | +0.08(+0.89%) |
Nov 18, 2003 | 9.600 | 9.600 | 9.489 | 9.489 | 58,770 | -0.08(-0.86%) |
Nov 17, 2003 | 9.551 | 9.609 | 9.529 | 9.571 | 221,521 | -0.12(-1.26%) |
Nov 14, 2003 | 9.711 | 9.742 | 9.646 | 9.693 | 256,783 | +0.03(+0.27%) |
Nov 13, 2003 | 9.646 | 9.675 | 9.613 | 9.666 | 145,118 | +0.10(+1.06%) |
Nov 12, 2003 | 9.545 | 9.585 | 9.534 | 9.565 | 209,766 | +0.05(+0.53%) |
Nov 11, 2003 | 9.512 | 9.512 | 9.512 | 9.514 | 99,006 | -0.01(-0.09%) |
Nov 10, 2003 | 9.578 | 9.578 | 9.496 | 9.523 | 95,841 | -0.05(-0.49%) |
Nov 07, 2003 | 9.547 | 9.551 | 9.547 | 9.569 | 179,477 | +0.05(+0.51%) |
Nov 06, 2003 | 9.529 | 9.562 | 9.469 | 9.520 | 100,362 | +0.03(+0.30%) |
Nov 05, 2003 | 9.494 | 9.545 | 9.494 | 9.492 | 70,072 | -0.05(-0.49%) |
Nov 04, 2003 | 9.494 | 9.545 | 9.494 | 9.538 | 85,534 | -0.06(-0.65%) |
Nov 03, 2003 | 9.620 | 9.644 | 9.562 | 9.600 | 126,719 | -0.02(-0.21%) |
Oct 31, 2003 | 9.545 | 9.622 | 9.545 | 9.620 | 71,429 | +0.18(+1.87%) |
Oct 30, 2003 | 9.580 | 9.580 | 9.390 | 9.443 | 281,648 | -0.17(-1.82%) |
Oct 29, 2003 | 9.655 | 9.684 | 9.571 | 9.618 | 247,741 | -0.01(-0.09%) |
Oct 28, 2003 | 9.622 | 9.622 | 9.545 | 9.627 | 368,900 | +0.03(+0.30%) |
Oct 27, 2003 | 9.644 | 9.655 | 9.571 | 9.598 | 113,925 | -0.05(-0.48%) |
Oct 24, 2003 | 9.562 | 9.644 | 9.554 | 9.644 | 67,360 | -0.02(-0.23%) |
Oct 23, 2003 | 9.600 | 9.666 | 9.529 | 9.666 | 113,020 | +0.05(+0.53%) |
Oct 22, 2003 | 9.746 | 9.746 | 9.613 | 9.615 | 127,487 | -0.13(-1.36%) |
Oct 21, 2003 | 9.784 | 9.821 | 9.748 | 9.748 | 115,281 | -0.00(-0.02%) |
Oct 20, 2003 | 9.750 | 9.753 | 9.669 | 9.750 | 192,135 | +0.00(+0.05%) |
Oct 17, 2003 | 9.839 | 9.839 | 9.708 | 9.746 | 145,570 | -0.09(-0.92%) |
Oct 16, 2003 | 9.797 | 9.843 | 9.766 | 9.837 | 61,483 | +0.11(+1.09%) |
Oct 15, 2003 | 9.885 | 9.885 | 9.702 | 9.730 | 62,839 | -0.12(-1.23%) |
Oct 14, 2003 | 9.863 | 9.881 | 9.826 | 9.852 | 149,639 | -0.02(-0.22%) |
Oct 13, 2003 | 9.843 | 9.919 | 9.843 | 9.874 | 126,131 | +0.00(+0.04%) |
Oct 10, 2003 | 9.806 | 9.890 | 9.806 | 9.870 | 87,252 | +0.08(+0.86%) |
Oct 09, 2003 | 9.799 | 9.832 | 9.746 | 9.786 | 127,035 | +0.03(+0.29%) |
Oct 08, 2003 | 9.850 | 9.879 | 9.781 | 9.757 | 95,389 | -0.06(-0.65%) |
Oct 07, 2003 | 9.788 | 9.850 | 9.733 | 9.821 | 1,037,532 | -0.01(-0.07%) |
Oct 06, 2003 | 9.803 | 9.821 | 9.766 | 9.828 | 68,716 | +0.02(+0.16%) |
Oct 03, 2003 | 9.750 | 9.839 | 9.733 | 9.812 | 324,144 | +0.15(+1.51%) |
Oct 02, 2003 | 9.585 | 9.713 | 9.585 | 9.666 | 82,731 | +0.04(+0.37%) |
Oct 01, 2003 | 9.576 | 9.673 | 9.554 | 9.631 | 168,627 | +0.07(+0.72%) |
Sep 30, 2003 | 9.478 | 9.542 | 9.379 | 9.562 | 192,587 | +0.05(+0.56%) |
Sep 29, 2003 | 9.454 | 9.509 | 9.412 | 9.509 | 61,031 | +0.05(+0.56%) |
Sep 26, 2003 | 9.450 | 9.485 | 9.421 | 9.456 | 84,991 | -0.09(-0.93%) |
Sep 25, 2003 | 9.624 | 9.649 | 9.547 | 9.545 | 285,716 | -0.08(-0.80%) |
Sep 24, 2003 | 9.730 | 9.730 | 9.615 | 9.622 | 159,133 | +0.06(+0.65%) |
Sep 23, 2003 | 9.567 | 9.596 | 9.549 | 9.560 | 79,566 | +0.04(+0.39%) |
Sep 22, 2003 | 9.542 | 9.560 | 9.472 | 9.523 | 106,239 | -0.07(-0.71%) |
Sep 19, 2003 | 9.512 | 9.591 | 9.512 | 9.591 | 366,187 | +0.06(+0.67%) |
Sep 18, 2003 | 9.445 | 9.516 | 9.445 | 9.527 | 507,237 | +0.05(+0.49%) |
Sep 17, 2003 | 9.604 | 9.604 | 9.445 | 9.481 | 235,083 | -0.13(-1.36%) |
Sep 16, 2003 | 9.567 | 9.611 | 9.531 | 9.611 | 136,529 | +0.06(+0.58%) |
Sep 15, 2003 | 9.627 | 9.627 | 9.556 | 9.556 | 74,593 | -0.07(-0.74%) |
Sep 12, 2003 | 9.646 | 9.660 | 9.556 | 9.627 | 549,281 | -0.06(-0.64%) |
Sep 11, 2003 | 9.691 | 9.748 | 9.673 | 9.688 | 190,779 | -0.00(-0.02%) |
Sep 10, 2003 | 9.788 | 9.788 | 9.649 | 9.691 | 72,333 | -0.08(-0.77%) |
Sep 09, 2003 | 9.865 | 9.865 | 9.726 | 9.766 | 144,214 | -0.12(-1.19%) |
Sep 08, 2003 | 9.799 | 9.883 | 9.779 | 9.883 | 184,902 | +0.17(+1.75%) |
Sep 05, 2003 | 9.766 | 9.773 | 9.677 | 9.713 | 66,004 | -0.06(-0.59%) |
Sep 04, 2003 | 9.817 | 9.826 | 9.739 | 9.770 | 132,008 | -0.04(-0.41%) |
Sep 03, 2003 | 9.795 | 9.830 | 9.759 | 9.810 | 146,023 | +0.03(+0.34%) |