Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.735 | 9.786 | 9.699 | 9.739 | 2,187,857 | +0.00(+0.04%) |
Nov 26, 2003 | 9.570 | 9.735 | 9.570 | 9.735 | 6,392,178 | +0.19(+2.01%) |
Nov 25, 2003 | 9.336 | 9.603 | 9.214 | 9.544 | 8,423,375 | +0.23(+2.49%) |
Nov 24, 2003 | 9.143 | 9.314 | 9.149 | 9.312 | 4,000,022 | +0.17(+1.85%) |
Nov 21, 2003 | 8.870 | 9.238 | 9.041 | 9.143 | 9,925,655 | +0.27(+3.08%) |
Nov 20, 2003 | 8.990 | 9.004 | 8.847 | 8.870 | 8,853,089 | -0.21(-2.29%) |
Nov 19, 2003 | 9.230 | 9.185 | 9.025 | 9.078 | 7,491,755 | -0.15(-1.65%) |
Nov 18, 2003 | 9.389 | 9.405 | 9.216 | 9.230 | 4,904,140 | -0.10(-1.11%) |
Nov 17, 2003 | 9.238 | 9.418 | 9.183 | 9.334 | 8,195,995 | -0.08(-0.89%) |
Nov 14, 2003 | 9.906 | 9.906 | 9.418 | 9.418 | 8,099,739 | -0.49(-4.93%) |
Nov 13, 2003 | 9.947 | 9.949 | 9.823 | 9.906 | 2,338,626 | -0.07(-0.67%) |
Nov 12, 2003 | 9.692 | 9.994 | 9.692 | 9.973 | 5,490,025 | +0.27(+2.83%) |
Nov 11, 2003 | 9.642 | 9.733 | 9.642 | 9.699 | 5,762,095 | +0.06(+0.59%) |
Nov 10, 2003 | 9.896 | 9.896 | 9.633 | 9.642 | 4,620,284 | -0.22(-2.27%) |
Nov 07, 2003 | 9.770 | 9.906 | 9.762 | 9.866 | 6,921,095 | +0.12(+1.28%) |
Nov 06, 2003 | 9.442 | 9.762 | 9.261 | 9.741 | 8,840,320 | +0.30(+3.19%) |
Nov 05, 2003 | 9.642 | 9.642 | 9.332 | 9.440 | 8,351,674 | -0.20(-2.09%) |
Nov 04, 2003 | 9.754 | 9.754 | 9.642 | 9.642 | 5,095,307 | -0.21(-2.15%) |
Nov 03, 2003 | 9.656 | 9.910 | 9.711 | 9.853 | 4,020,649 | +0.20(+2.05%) |
Oct 31, 2003 | 9.754 | 9.754 | 9.678 | 9.656 | 5,900,095 | -0.06(-0.63%) |
Oct 30, 2003 | 9.804 | 9.804 | 9.672 | 9.717 | 3,132,737 | -0.06(-0.58%) |
Oct 29, 2003 | 9.825 | 9.882 | 9.703 | 9.774 | 4,856,504 | -0.07(-0.72%) |
Oct 28, 2003 | 9.703 | 9.845 | 9.666 | 9.845 | 5,489,534 | +0.19(+2.00%) |
Oct 27, 2003 | 9.591 | 9.713 | 9.574 | 9.652 | 4,368,840 | +0.16(+1.74%) |
Oct 24, 2003 | 9.407 | 9.487 | 9.369 | 9.487 | 4,538,761 | +0.08(+0.87%) |
Oct 23, 2003 | 9.261 | 9.458 | 9.224 | 9.405 | 3,555,084 | +0.15(+1.58%) |
Oct 22, 2003 | 9.530 | 9.532 | 9.192 | 9.259 | 6,274,314 | -0.38(-3.95%) |
Oct 21, 2003 | 9.560 | 9.682 | 9.519 | 9.640 | 3,180,374 | +0.02(+0.25%) |
Oct 20, 2003 | 9.605 | 9.617 | 9.519 | 9.615 | 3,115,057 | +0.01(+0.08%) |
Oct 17, 2003 | 9.784 | 9.786 | 9.550 | 9.607 | 2,827,272 | -0.19(-1.89%) |
Oct 16, 2003 | 9.743 | 9.811 | 9.717 | 9.792 | 2,295,409 | -0.03(-0.29%) |
Oct 15, 2003 | 9.845 | 9.880 | 9.809 | 9.821 | 4,177,310 | -0.03(-0.27%) |
Oct 14, 2003 | 9.774 | 9.839 | 9.690 | 9.847 | 3,270,245 | +0.07(+0.75%) |
Oct 13, 2003 | 9.534 | 9.804 | 9.530 | 9.774 | 3,268,772 | +0.29(+3.00%) |
Oct 10, 2003 | 9.509 | 9.605 | 9.483 | 9.489 | 2,767,848 | -0.02(-0.21%) |
Oct 09, 2003 | 9.409 | 9.619 | 9.407 | 9.509 | 4,487,686 | +0.15(+1.57%) |
Oct 08, 2003 | 9.473 | 9.473 | 9.359 | 9.363 | 2,593,998 | -0.09(-0.91%) |
Oct 07, 2003 | 9.377 | 9.466 | 9.234 | 9.448 | 6,831,714 | +0.04(+0.45%) |
Oct 06, 2003 | 9.346 | 9.434 | 9.346 | 9.405 | 2,022,356 | +0.05(+0.54%) |
Oct 03, 2003 | 9.379 | 9.469 | 9.277 | 9.354 | 3,617,945 | +0.08(+0.83%) |
Oct 02, 2003 | 9.379 | 9.448 | 9.259 | 9.277 | 7,435,769 | +0.03(+0.35%) |
Oct 01, 2003 | 9.053 | 9.255 | 9.012 | 9.245 | 3,584,059 | +0.24(+2.69%) |
Sep 30, 2003 | 9.108 | 9.112 | 8.888 | 9.002 | 5,626,060 | -0.11(-1.16%) |
Sep 29, 2003 | 9.069 | 9.173 | 9.014 | 9.108 | 2,405,415 | +0.06(+0.65%) |
Sep 26, 2003 | 9.122 | 9.153 | 9.021 | 9.049 | 3,318,373 | -0.07(-0.78%) |
Sep 25, 2003 | 9.222 | 9.263 | 9.120 | 9.120 | 3,282,032 | -0.10(-1.08%) |
Sep 24, 2003 | 9.348 | 9.348 | 9.183 | 9.220 | 4,839,315 | -0.12(-1.33%) |
Sep 23, 2003 | 9.316 | 9.367 | 9.218 | 9.344 | 1,950,164 | +0.03(+0.35%) |
Sep 22, 2003 | 9.407 | 9.407 | 9.230 | 9.312 | 2,804,681 | -0.18(-1.91%) |
Sep 19, 2003 | 9.530 | 9.550 | 9.448 | 9.493 | 3,629,241 | -0.04(-0.38%) |
Sep 18, 2003 | 9.257 | 9.550 | 9.263 | 9.530 | 5,916,301 | +0.27(+2.95%) |
Sep 17, 2003 | 9.155 | 9.295 | 9.155 | 9.257 | 3,696,521 | +0.06(+0.66%) |
Sep 16, 2003 | 9.051 | 9.216 | 9.051 | 9.196 | 5,086,830 | +0.18(+1.99%) |
Sep 15, 2003 | 8.990 | 9.059 | 8.978 | 9.016 | 4,481,302 | +0.05(+0.54%) |
Sep 12, 2003 | 9.010 | 9.012 | 8.888 | 8.968 | 3,587,497 | -0.08(-0.88%) |
Sep 11, 2003 | 8.976 | 9.067 | 8.927 | 9.047 | 6,052,336 | +0.26(+2.97%) |
Sep 10, 2003 | 8.864 | 8.864 | 8.760 | 8.786 | 7,238,346 | -0.08(-0.92%) |
Sep 09, 2003 | 8.907 | 8.923 | 8.845 | 8.868 | 2,956,431 | -0.04(-0.43%) |
Sep 08, 2003 | 8.766 | 8.931 | 8.764 | 8.907 | 3,530,529 | +0.17(+1.98%) |
Sep 05, 2003 | 8.735 | 8.825 | 8.715 | 8.733 | 3,471,597 | -0.09(-1.06%) |
Sep 04, 2003 | 8.919 | 8.947 | 8.825 | 8.827 | 5,052,944 | -0.14(-1.59%) |
Sep 03, 2003 | 9.031 | 9.033 | 8.898 | 8.970 | 3,502,045 | -0.07(-0.79%) |