Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.464 | 9.481 | 9.432 | 9.432 | 62,928 | +0.05(+0.55%) |
Nov 26, 2003 | 9.422 | 9.435 | 9.321 | 9.380 | 70,270 | -0.02(-0.16%) |
Nov 25, 2003 | 9.443 | 9.443 | 9.371 | 9.395 | 30,415 | +0.00(+0.00%) |
Nov 24, 2003 | 9.449 | 9.462 | 9.334 | 9.395 | 51,391 | -0.07(-0.75%) |
Nov 21, 2003 | 9.449 | 9.491 | 9.449 | 9.466 | 28,317 | -0.02(-0.22%) |
Nov 20, 2003 | 9.464 | 9.552 | 9.464 | 9.487 | 84,953 | +0.02(+0.20%) |
Nov 19, 2003 | 9.456 | 9.575 | 9.464 | 9.468 | 158,370 | +0.01(+0.12%) |
Nov 18, 2003 | 9.380 | 9.481 | 9.373 | 9.456 | 78,136 | +0.14(+1.56%) |
Nov 17, 2003 | 9.350 | 9.352 | 9.283 | 9.312 | 69,221 | -0.05(-0.55%) |
Nov 14, 2003 | 9.405 | 9.405 | 9.327 | 9.363 | 65,550 | -0.00(-0.04%) |
Nov 13, 2003 | 9.449 | 9.449 | 9.367 | 9.367 | 59,782 | -0.07(-0.71%) |
Nov 12, 2003 | 9.491 | 9.496 | 9.418 | 9.434 | 78,136 | -0.00(-0.02%) |
Nov 11, 2003 | 9.449 | 9.441 | 9.407 | 9.435 | 23,598 | -0.04(-0.46%) |
Nov 10, 2003 | 9.548 | 9.548 | 9.453 | 9.479 | 122,186 | -0.01(-0.08%) |
Nov 07, 2003 | 9.458 | 9.500 | 9.458 | 9.487 | 137,918 | +0.09(+0.97%) |
Nov 06, 2003 | 9.441 | 9.451 | 9.395 | 9.395 | 40,903 | -0.09(-0.98%) |
Nov 05, 2003 | 9.495 | 9.527 | 9.447 | 9.489 | 113,271 | +0.01(+0.14%) |
Nov 04, 2003 | 9.432 | 9.487 | 9.432 | 9.476 | 41,952 | +0.04(+0.44%) |
Nov 03, 2003 | 9.466 | 9.466 | 9.434 | 9.434 | 52,440 | -0.04(-0.44%) |
Oct 31, 2003 | 9.512 | 9.512 | 9.424 | 9.476 | 101,734 | -0.07(-0.78%) |
Oct 30, 2003 | 9.550 | 9.550 | 9.550 | 9.550 | 73,941 | -0.09(-0.91%) |
Oct 29, 2003 | 9.628 | 9.657 | 9.603 | 9.638 | 50,867 | -0.00(-0.04%) |
Oct 28, 2003 | 9.588 | 9.641 | 9.588 | 9.641 | 34,086 | +0.09(+0.92%) |
Oct 27, 2003 | 9.517 | 9.578 | 9.517 | 9.554 | 34,610 | +0.03(+0.30%) |
Oct 24, 2003 | 9.575 | 9.575 | 9.498 | 9.525 | 33,561 | -0.05(-0.52%) |
Oct 23, 2003 | 9.601 | 9.605 | 9.559 | 9.575 | 91,770 | -0.07(-0.69%) |
Oct 22, 2003 | 9.615 | 9.641 | 9.565 | 9.641 | 79,185 | +0.05(+0.52%) |
Oct 21, 2003 | 9.487 | 9.578 | 9.487 | 9.592 | 55,062 | +0.05(+0.54%) |
Oct 20, 2003 | 9.559 | 9.575 | 9.468 | 9.540 | 68,696 | -0.00(-0.02%) |
Oct 17, 2003 | 9.546 | 9.546 | 9.516 | 9.542 | 26,220 | -0.02(-0.22%) |
Oct 16, 2003 | 9.596 | 9.628 | 9.596 | 9.563 | 104,880 | -0.03(-0.32%) |
Oct 15, 2003 | 9.418 | 9.693 | 9.418 | 9.594 | 157,321 | +0.16(+1.74%) |
Oct 14, 2003 | 9.258 | 9.430 | 9.329 | 9.430 | 72,367 | +0.17(+1.85%) |
Oct 13, 2003 | 9.201 | 9.258 | 9.201 | 9.258 | 9,439 | +0.06(+0.62%) |
Oct 10, 2003 | 9.148 | 9.201 | 9.148 | 9.201 | 13,110 | +0.17(+1.88%) |
Oct 09, 2003 | 9.086 | 9.088 | 9.008 | 9.031 | 48,769 | -0.08(-0.88%) |
Oct 08, 2003 | 9.117 | 9.123 | 9.111 | 9.111 | 77,087 | -0.05(-0.52%) |
Oct 07, 2003 | 9.069 | 9.193 | 9.062 | 9.159 | 199,273 | +0.18(+2.06%) |
Oct 06, 2003 | 8.926 | 8.985 | 8.926 | 8.974 | 28,317 | +0.04(+0.45%) |
Oct 03, 2003 | 9.033 | 9.033 | 8.924 | 8.934 | 119,039 | -0.13(-1.47%) |
Oct 02, 2003 | 9.090 | 9.094 | 9.058 | 9.067 | 91,246 | +0.01(+0.08%) |
Oct 01, 2003 | 8.943 | 9.104 | 8.943 | 9.060 | 39,330 | +0.16(+1.84%) |
Sep 30, 2003 | 8.873 | 8.917 | 8.839 | 8.896 | 88,099 | +0.03(+0.32%) |
Sep 29, 2003 | 8.781 | 8.867 | 8.757 | 8.867 | 33,561 | +0.04(+0.48%) |
Sep 26, 2003 | 8.831 | 8.831 | 8.800 | 8.825 | 36,708 | -0.06(-0.69%) |
Sep 25, 2003 | 8.888 | 8.888 | 8.888 | 8.886 | 25,695 | -0.03(-0.34%) |
Sep 24, 2003 | 8.886 | 8.938 | 8.886 | 8.917 | 49,818 | +0.05(+0.58%) |
Sep 23, 2003 | 8.835 | 8.869 | 8.823 | 8.865 | 23,598 | -0.02(-0.28%) |
Sep 22, 2003 | 8.879 | 8.890 | 8.879 | 8.890 | 25,695 | -0.01(-0.11%) |
Sep 19, 2003 | 8.873 | 8.900 | 8.873 | 8.900 | 31,988 | +0.11(+1.24%) |
Sep 18, 2003 | 8.736 | 8.779 | 8.736 | 8.791 | 74,465 | +0.10(+1.19%) |
Sep 17, 2003 | 8.646 | 8.692 | 8.646 | 8.688 | 77,087 | +0.04(+0.46%) |
Sep 16, 2003 | 8.600 | 8.648 | 8.566 | 8.648 | 12,585 | +0.05(+0.55%) |
Sep 15, 2003 | 8.625 | 8.625 | 8.575 | 8.600 | 30,939 | -0.02(-0.27%) |
Sep 12, 2003 | 8.564 | 8.629 | 8.564 | 8.623 | 38,805 | +0.08(+0.92%) |
Sep 11, 2003 | 8.497 | 8.556 | 8.497 | 8.545 | 25,171 | -0.01(-0.13%) |
Sep 10, 2003 | 8.461 | 8.564 | 8.461 | 8.556 | 38,281 | +0.10(+1.17%) |
Sep 09, 2003 | 8.484 | 8.484 | 8.436 | 8.457 | 38,281 | -0.01(-0.09%) |
Sep 08, 2003 | 8.533 | 8.533 | 8.465 | 8.465 | 22,024 | -0.10(-1.11%) |
Sep 05, 2003 | 8.520 | 8.560 | 8.499 | 8.560 | 23,073 | +0.03(+0.34%) |
Sep 04, 2003 | 8.572 | 8.572 | 8.514 | 8.532 | 11,536 | +0.00(+0.04%) |
Sep 03, 2003 | 8.574 | 8.610 | 8.505 | 8.528 | 252,762 | +0.02(+0.27%) |