Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.377 | 9.420 | 9.377 | 9.392 | 3,504,058 | -0.00(-0.05%) |
Nov 26, 2003 | 9.395 | 9.412 | 9.331 | 9.397 | 10,417,256 | +0.03(+0.37%) |
Nov 25, 2003 | 9.309 | 9.410 | 9.248 | 9.363 | 11,077,414 | +0.07(+0.78%) |
Nov 24, 2003 | 9.338 | 9.353 | 9.256 | 9.290 | 13,854,779 | +0.03(+0.37%) |
Nov 21, 2003 | 9.233 | 9.294 | 9.222 | 9.256 | 15,208,974 | +0.02(+0.25%) |
Nov 20, 2003 | 9.215 | 9.354 | 9.189 | 9.233 | 13,348,139 | -0.01(-0.07%) |
Nov 19, 2003 | 9.105 | 9.259 | 9.100 | 9.240 | 9,186,364 | +0.04(+0.45%) |
Nov 18, 2003 | 9.289 | 9.297 | 9.182 | 9.199 | 10,327,526 | -0.07(-0.72%) |
Nov 17, 2003 | 9.220 | 9.266 | 9.176 | 9.266 | 8,540,856 | +0.00(+0.04%) |
Nov 14, 2003 | 9.364 | 9.364 | 9.230 | 9.263 | 8,899,166 | -0.10(-1.08%) |
Nov 13, 2003 | 9.294 | 9.397 | 9.223 | 9.364 | 12,922,378 | +0.07(+0.76%) |
Nov 12, 2003 | 9.191 | 9.317 | 9.141 | 9.294 | 18,061,724 | +0.13(+1.43%) |
Nov 11, 2003 | 9.094 | 9.210 | 9.094 | 9.163 | 10,529,571 | +0.07(+0.76%) |
Nov 10, 2003 | 9.056 | 9.112 | 9.033 | 9.094 | 9,883,452 | -0.01(-0.16%) |
Nov 07, 2003 | 9.158 | 9.192 | 8.996 | 9.109 | 12,782,594 | -0.02(-0.27%) |
Nov 06, 2003 | 9.123 | 9.158 | 8.963 | 9.133 | 12,122,436 | +0.01(+0.11%) |
Nov 05, 2003 | 9.305 | 9.143 | 9.035 | 9.123 | 15,111,613 | -0.05(-0.50%) |
Nov 04, 2003 | 9.305 | 9.318 | 9.117 | 9.169 | 21,395,112 | -0.15(-1.60%) |
Nov 03, 2003 | 9.227 | 9.297 | 9.227 | 9.318 | 14,175,296 | +0.09(+0.99%) |
Oct 31, 2003 | 9.059 | 9.290 | 9.045 | 9.227 | 22,903,496 | +0.19(+2.10%) |
Oct 30, 2003 | 9.001 | 9.051 | 8.956 | 9.037 | 10,868,349 | +0.04(+0.49%) |
Oct 29, 2003 | 8.996 | 9.002 | 8.914 | 8.992 | 10,657,147 | -0.00(-0.04%) |
Oct 28, 2003 | 8.912 | 8.997 | 8.879 | 8.996 | 16,532,342 | +0.08(+0.86%) |
Oct 27, 2003 | 9.043 | 9.073 | 8.851 | 8.919 | 17,967,110 | -0.09(-1.02%) |
Oct 24, 2003 | 8.994 | 9.010 | 8.891 | 9.010 | 13,650,597 | -0.03(-0.38%) |
Oct 23, 2003 | 8.966 | 9.048 | 8.917 | 9.045 | 14,992,278 | +0.08(+0.88%) |
Oct 22, 2003 | 9.005 | 9.037 | 8.942 | 8.966 | 15,605,130 | -0.13(-1.39%) |
Oct 21, 2003 | 8.905 | 9.140 | 8.905 | 9.092 | 19,943,924 | +0.02(+0.23%) |
Oct 20, 2003 | 9.010 | 9.071 | 8.978 | 9.071 | 13,906,969 | +0.06(+0.67%) |
Oct 17, 2003 | 9.020 | 9.025 | 8.979 | 9.010 | 14,779,550 | +0.00(+0.05%) |
Oct 16, 2003 | 9.004 | 9.037 | 8.986 | 9.005 | 12,326,313 | -0.01(-0.11%) |
Oct 15, 2003 | 9.056 | 9.056 | 8.981 | 9.015 | 12,033,926 | -0.02(-0.25%) |
Oct 14, 2003 | 9.069 | 9.161 | 8.978 | 9.038 | 11,986,620 | +0.02(+0.22%) |
Oct 13, 2003 | 8.937 | 9.043 | 8.951 | 9.019 | 12,411,160 | +0.08(+0.92%) |
Oct 10, 2003 | 8.883 | 8.951 | 8.874 | 8.937 | 13,076,201 | +0.06(+0.65%) |
Oct 09, 2003 | 8.924 | 8.924 | 8.842 | 8.879 | 15,154,647 | +0.01(+0.11%) |
Oct 08, 2003 | 8.871 | 8.871 | 8.830 | 8.869 | 15,979,311 | -0.00(-0.02%) |
Oct 07, 2003 | 8.738 | 8.871 | 8.717 | 8.871 | 15,653,352 | +0.13(+1.52%) |
Oct 06, 2003 | 8.720 | 8.770 | 8.668 | 8.738 | 8,470,353 | +0.02(+0.21%) |
Oct 03, 2003 | 8.748 | 8.817 | 8.696 | 8.720 | 20,692,896 | +0.04(+0.51%) |
Oct 02, 2003 | 8.617 | 8.688 | 8.604 | 8.676 | 15,120,464 | +0.01(+0.11%) |
Oct 01, 2003 | 8.437 | 8.673 | 8.466 | 8.666 | 19,654,590 | +0.23(+2.72%) |
Sep 30, 2003 | 8.471 | 8.489 | 8.406 | 8.437 | 15,848,073 | -0.03(-0.41%) |
Sep 29, 2003 | 8.421 | 8.437 | 8.396 | 8.471 | 13,402,160 | +0.05(+0.60%) |
Sep 26, 2003 | 8.348 | 8.434 | 8.371 | 8.421 | 17,413,164 | +0.07(+0.86%) |
Sep 25, 2003 | 8.314 | 8.389 | 8.306 | 8.348 | 15,176,317 | +0.04(+0.43%) |
Sep 24, 2003 | 8.380 | 8.389 | 8.293 | 8.312 | 12,716,670 | -0.05(-0.55%) |
Sep 23, 2003 | 8.373 | 8.401 | 8.324 | 8.358 | 11,847,141 | -0.01(-0.16%) |
Sep 22, 2003 | 8.465 | 8.465 | 8.262 | 8.371 | 12,330,891 | -0.09(-1.10%) |
Sep 19, 2003 | 8.453 | 8.473 | 8.398 | 8.465 | 12,337,605 | +0.01(+0.14%) |
Sep 18, 2003 | 8.319 | 8.471 | 8.319 | 8.453 | 15,781,538 | +0.16(+1.96%) |
Sep 17, 2003 | 8.265 | 8.306 | 8.255 | 8.291 | 10,116,629 | +0.03(+0.32%) |
Sep 16, 2003 | 8.201 | 8.286 | 8.201 | 8.265 | 11,819,367 | +0.07(+0.82%) |
Sep 15, 2003 | 8.208 | 8.231 | 8.175 | 8.198 | 9,410,995 | -0.04(-0.46%) |
Sep 12, 2003 | 8.160 | 8.258 | 8.140 | 8.235 | 17,692,732 | +0.08(+0.94%) |
Sep 11, 2003 | 8.226 | 8.263 | 8.158 | 8.158 | 15,479,691 | -0.04(-0.48%) |
Sep 10, 2003 | 8.355 | 8.355 | 8.178 | 8.198 | 22,248,220 | -0.16(-1.86%) |
Sep 09, 2003 | 8.373 | 8.386 | 8.309 | 8.353 | 11,360,034 | -0.04(-0.43%) |
Sep 08, 2003 | 8.335 | 8.403 | 8.298 | 8.389 | 10,324,473 | +0.10(+1.15%) |
Sep 05, 2003 | 8.339 | 8.393 | 8.275 | 8.294 | 11,514,468 | -0.04(-0.53%) |
Sep 04, 2003 | 8.432 | 8.437 | 8.330 | 8.339 | 12,227,732 | -0.09(-1.11%) |
Sep 03, 2003 | 8.380 | 8.437 | 8.321 | 8.432 | 18,226,230 | +0.05(+0.63%) |