Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.777 | 9.821 | 9.777 | 9.792 | 3,360,891 | -0.01(-0.05%) |
Nov 26, 2003 | 9.796 | 9.813 | 9.729 | 9.797 | 9,991,634 | +0.04(+0.37%) |
Nov 25, 2003 | 9.705 | 9.811 | 9.642 | 9.761 | 10,624,820 | +0.08(+0.78%) |
Nov 24, 2003 | 9.736 | 9.751 | 9.650 | 9.686 | 13,288,709 | +0.04(+0.37%) |
Nov 21, 2003 | 9.626 | 9.690 | 9.614 | 9.650 | 14,587,575 | +0.02(+0.25%) |
Nov 20, 2003 | 9.608 | 9.753 | 9.580 | 9.626 | 12,802,769 | -0.01(-0.07%) |
Nov 19, 2003 | 9.493 | 9.654 | 9.488 | 9.633 | 8,811,034 | +0.04(+0.45%) |
Nov 18, 2003 | 9.685 | 9.693 | 9.573 | 9.591 | 9,905,570 | -0.07(-0.72%) |
Nov 17, 2003 | 9.613 | 9.661 | 9.567 | 9.661 | 8,191,899 | +0.00(+0.04%) |
Nov 14, 2003 | 9.763 | 9.763 | 9.623 | 9.657 | 8,535,570 | -0.11(-1.08%) |
Nov 13, 2003 | 9.690 | 9.797 | 9.616 | 9.763 | 12,394,404 | +0.07(+0.76%) |
Nov 12, 2003 | 9.582 | 9.714 | 9.531 | 9.690 | 17,323,770 | +0.14(+1.43%) |
Nov 11, 2003 | 9.481 | 9.603 | 9.481 | 9.553 | 10,099,361 | +0.07(+0.76%) |
Nov 10, 2003 | 9.442 | 9.500 | 9.418 | 9.481 | 9,479,640 | -0.02(-0.16%) |
Nov 07, 2003 | 9.548 | 9.584 | 9.379 | 9.497 | 12,260,331 | -0.03(-0.27%) |
Nov 06, 2003 | 9.512 | 9.548 | 9.345 | 9.522 | 11,627,145 | +0.01(+0.11%) |
Nov 05, 2003 | 9.702 | 9.533 | 9.420 | 9.512 | 14,494,193 | -0.05(-0.50%) |
Nov 04, 2003 | 9.702 | 9.715 | 9.505 | 9.560 | 20,520,964 | -0.16(-1.60%) |
Nov 03, 2003 | 9.620 | 9.693 | 9.620 | 9.715 | 13,596,131 | +0.10(+0.99%) |
Oct 31, 2003 | 9.445 | 9.686 | 9.430 | 9.620 | 21,967,720 | +0.20(+2.10%) |
Oct 30, 2003 | 9.384 | 9.437 | 9.338 | 9.421 | 10,424,297 | +0.05(+0.49%) |
Oct 29, 2003 | 9.379 | 9.386 | 9.293 | 9.375 | 10,221,724 | -0.00(-0.04%) |
Oct 28, 2003 | 9.292 | 9.380 | 9.258 | 9.379 | 15,856,874 | +0.08(+0.86%) |
Oct 27, 2003 | 9.428 | 9.459 | 9.228 | 9.299 | 17,233,022 | -0.10(-1.02%) |
Oct 24, 2003 | 9.377 | 9.394 | 9.269 | 9.394 | 13,092,870 | -0.04(-0.38%) |
Oct 23, 2003 | 9.348 | 9.433 | 9.297 | 9.430 | 14,379,733 | +0.08(+0.88%) |
Oct 22, 2003 | 9.389 | 9.421 | 9.322 | 9.348 | 14,967,545 | -0.13(-1.39%) |
Oct 21, 2003 | 9.285 | 9.529 | 9.285 | 9.480 | 19,129,068 | +0.02(+0.23%) |
Oct 20, 2003 | 9.394 | 9.457 | 9.360 | 9.457 | 13,338,767 | +0.06(+0.67%) |
Oct 17, 2003 | 9.404 | 9.410 | 9.362 | 9.394 | 14,175,697 | +0.01(+0.05%) |
Oct 16, 2003 | 9.387 | 9.421 | 9.369 | 9.389 | 11,822,692 | -0.01(-0.11%) |
Oct 15, 2003 | 9.442 | 9.442 | 9.363 | 9.399 | 11,542,252 | -0.02(-0.25%) |
Oct 14, 2003 | 9.456 | 9.551 | 9.360 | 9.423 | 11,496,878 | +0.02(+0.22%) |
Oct 13, 2003 | 9.317 | 9.428 | 9.333 | 9.403 | 11,904,072 | +0.09(+0.92%) |
Oct 10, 2003 | 9.261 | 9.333 | 9.252 | 9.317 | 12,541,942 | +0.06(+0.65%) |
Oct 09, 2003 | 9.304 | 9.304 | 9.218 | 9.258 | 14,535,468 | +0.01(+0.11%) |
Oct 08, 2003 | 9.249 | 9.249 | 9.206 | 9.247 | 15,326,438 | -0.00(-0.02%) |
Oct 07, 2003 | 9.111 | 9.249 | 9.088 | 9.249 | 15,013,797 | +0.14(+1.52%) |
Oct 06, 2003 | 9.092 | 9.143 | 9.037 | 9.111 | 8,124,277 | +0.02(+0.21%) |
Oct 03, 2003 | 9.121 | 9.193 | 9.066 | 9.092 | 19,847,440 | +0.05(+0.51%) |
Oct 02, 2003 | 8.984 | 9.058 | 8.971 | 9.046 | 14,502,682 | +0.01(+0.11%) |
Oct 01, 2003 | 8.796 | 9.042 | 8.827 | 9.035 | 18,851,554 | +0.24(+2.72%) |
Sep 30, 2003 | 8.832 | 8.851 | 8.764 | 8.796 | 15,200,562 | -0.04(-0.41%) |
Sep 29, 2003 | 8.779 | 8.796 | 8.754 | 8.832 | 12,854,583 | +0.05(+0.60%) |
Sep 26, 2003 | 8.704 | 8.793 | 8.728 | 8.779 | 16,701,708 | +0.08(+0.86%) |
Sep 25, 2003 | 8.668 | 8.747 | 8.660 | 8.704 | 14,556,252 | +0.04(+0.43%) |
Sep 24, 2003 | 8.737 | 8.747 | 8.646 | 8.667 | 12,197,100 | -0.05(-0.55%) |
Sep 23, 2003 | 8.730 | 8.759 | 8.678 | 8.714 | 11,363,098 | -0.01(-0.16%) |
Sep 22, 2003 | 8.825 | 8.825 | 8.614 | 8.728 | 11,827,083 | -0.10(-1.10%) |
Sep 19, 2003 | 8.813 | 8.834 | 8.755 | 8.825 | 11,833,523 | +0.01(+0.14%) |
Sep 18, 2003 | 8.673 | 8.832 | 8.673 | 8.813 | 15,136,746 | +0.17(+1.96%) |
Sep 17, 2003 | 8.617 | 8.660 | 8.607 | 8.644 | 9,703,290 | +0.03(+0.32%) |
Sep 16, 2003 | 8.550 | 8.639 | 8.550 | 8.617 | 11,336,459 | +0.07(+0.82%) |
Sep 15, 2003 | 8.557 | 8.581 | 8.523 | 8.547 | 9,026,487 | -0.04(-0.46%) |
Sep 12, 2003 | 8.508 | 8.610 | 8.487 | 8.586 | 16,969,854 | +0.08(+0.94%) |
Sep 11, 2003 | 8.576 | 8.615 | 8.506 | 8.506 | 14,847,231 | -0.04(-0.48%) |
Sep 10, 2003 | 8.711 | 8.711 | 8.526 | 8.547 | 21,339,218 | -0.16(-1.86%) |
Sep 09, 2003 | 8.730 | 8.743 | 8.663 | 8.709 | 10,895,893 | -0.04(-0.43%) |
Sep 08, 2003 | 8.690 | 8.760 | 8.651 | 8.747 | 9,902,643 | +0.10(+1.15%) |
Sep 05, 2003 | 8.694 | 8.750 | 8.627 | 8.648 | 11,044,017 | -0.05(-0.53%) |
Sep 04, 2003 | 8.791 | 8.796 | 8.685 | 8.694 | 11,728,139 | -0.10(-1.11%) |
Sep 03, 2003 | 8.737 | 8.796 | 8.675 | 8.791 | 17,481,554 | +0.05(+0.63%) |