Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.625 | 9.641 | 9.614 | 9.623 | 15,066 | -0.01(-0.15%) |
Nov 26, 2003 | 9.623 | 9.677 | 9.623 | 9.638 | 29,575 | -0.02(-0.22%) |
Nov 25, 2003 | 9.731 | 9.731 | 9.659 | 9.659 | 22,878 | -0.08(-0.83%) |
Nov 24, 2003 | 9.749 | 9.785 | 9.731 | 9.740 | 11,160 | +0.02(+0.20%) |
Nov 21, 2003 | 9.711 | 9.720 | 9.711 | 9.720 | 7,812 | +0.01(+0.09%) |
Nov 20, 2003 | 9.749 | 9.749 | 9.695 | 9.711 | 14,508 | -0.05(-0.55%) |
Nov 19, 2003 | 9.725 | 9.765 | 9.725 | 9.765 | 26,226 | -0.02(-0.22%) |
Nov 18, 2003 | 9.785 | 9.786 | 9.785 | 9.786 | 12,276 | -0.03(-0.35%) |
Nov 17, 2003 | 9.786 | 9.820 | 9.786 | 9.820 | 14,508 | -0.06(-0.58%) |
Nov 14, 2003 | 9.885 | 9.917 | 9.878 | 9.878 | 13,392 | -0.03(-0.34%) |
Nov 13, 2003 | 9.928 | 9.935 | 9.912 | 9.912 | 12,834 | -0.13(-1.27%) |
Nov 12, 2003 | 10.04 | 10.04 | 10.04 | 10.04 | 7,812 | -0.05(-0.50%) |
Nov 11, 2003 | 10.09 | 10.09 | 10.09 | 10.09 | 16,182 | -0.15(-1.49%) |
Nov 10, 2003 | 10.12 | 10.42 | 10.15 | 10.24 | 74,774 | +0.13(+1.24%) |
Nov 07, 2003 | 9.975 | 10.05 | 9.975 | 10.12 | 23,994 | +0.15(+1.49%) |
Nov 06, 2003 | 9.901 | 9.967 | 9.937 | 9.967 | 15,624 | +0.07(+0.67%) |
Nov 05, 2003 | 9.770 | 9.901 | 9.770 | 9.901 | 18,414 | +0.14(+1.47%) |
Nov 04, 2003 | 9.758 | 9.758 | 9.758 | 9.758 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 9.758 | 9.758 | 9.758 | 9.758 | 0 | -0.03(-0.27%) |
Oct 31, 2003 | 9.813 | 9.813 | 9.785 | 9.785 | 12,834 | -0.04(-0.46%) |
Oct 30, 2003 | 9.829 | 9.829 | 9.829 | 9.829 | 6,138 | -0.02(-0.24%) |
Oct 29, 2003 | 9.874 | 9.874 | 9.853 | 9.853 | 2,790 | -0.00(-0.04%) |
Oct 28, 2003 | 9.856 | 9.856 | 9.856 | 9.856 | 558 | -0.01(-0.15%) |
Oct 27, 2003 | 9.767 | 9.910 | 9.767 | 9.871 | 22,320 | +0.13(+1.34%) |
Oct 24, 2003 | 9.781 | 9.781 | 9.740 | 9.740 | 7,254 | -0.04(-0.46%) |
Oct 23, 2003 | 9.785 | 9.794 | 9.779 | 9.785 | 13,392 | -0.03(-0.29%) |
Oct 22, 2003 | 9.806 | 9.865 | 9.806 | 9.813 | 18,972 | -0.02(-0.20%) |
Oct 21, 2003 | 9.820 | 9.856 | 9.820 | 9.833 | 77,564 | +0.01(+0.05%) |
Oct 20, 2003 | 9.758 | 9.829 | 9.733 | 9.828 | 24,552 | +0.08(+0.79%) |
Oct 17, 2003 | 9.713 | 9.794 | 9.713 | 9.751 | 23,994 | +0.00(+0.04%) |
Oct 16, 2003 | 9.668 | 9.749 | 9.668 | 9.747 | 15,066 | +0.10(+1.06%) |
Oct 15, 2003 | 9.605 | 9.645 | 9.605 | 9.645 | 11,718 | -0.03(-0.33%) |
Oct 14, 2003 | 9.681 | 9.681 | 9.677 | 9.677 | 6,138 | +0.00(+0.00%) |
Oct 13, 2003 | 9.618 | 9.677 | 9.643 | 9.677 | 13,950 | +0.03(+0.28%) |
Oct 10, 2003 | 9.650 | 9.650 | 9.650 | 9.650 | 13,950 | +0.05(+0.56%) |
Oct 09, 2003 | 9.471 | 9.596 | 9.471 | 9.596 | 26,226 | +0.15(+1.61%) |
Oct 08, 2003 | 9.453 | 9.453 | 9.453 | 9.444 | 8,928 | +0.00(+0.00%) |
Oct 07, 2003 | 9.347 | 9.444 | 9.383 | 9.444 | 7,812 | +0.10(+1.04%) |
Oct 06, 2003 | 9.347 | 9.347 | 9.347 | 9.347 | 4,464 | -0.01(-0.13%) |
Oct 03, 2003 | 9.211 | 9.360 | 9.195 | 9.360 | 28,458 | +0.15(+1.61%) |
Oct 02, 2003 | 9.166 | 9.211 | 9.166 | 9.211 | 37,945 | +0.07(+0.78%) |
Oct 01, 2003 | 9.032 | 9.143 | 9.016 | 9.139 | 18,414 | +0.13(+1.47%) |
Sep 30, 2003 | 9.005 | 9.007 | 8.996 | 9.007 | 15,624 | +0.01(+0.12%) |
Sep 29, 2003 | 9.166 | 9.166 | 8.996 | 8.996 | 37,945 | -0.18(-1.95%) |
Sep 26, 2003 | 9.193 | 9.195 | 9.193 | 9.175 | 7,254 | -0.04(-0.43%) |
Sep 25, 2003 | 9.215 | 9.215 | 9.215 | 9.215 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 9.222 | 9.222 | 9.215 | 9.215 | 3,906 | +0.03(+0.33%) |
Sep 23, 2003 | 9.184 | 9.184 | 9.184 | 9.184 | 0 | -0.02(-0.21%) |
Sep 22, 2003 | 9.220 | 9.220 | 9.204 | 9.204 | 3,906 | -0.01(-0.16%) |
Sep 19, 2003 | 9.202 | 9.202 | 9.202 | 9.218 | 15,066 | +0.03(+0.27%) |
Sep 18, 2003 | 9.193 | 9.193 | 9.193 | 9.193 | 2,790 | +0.02(+0.20%) |
Sep 17, 2003 | 9.104 | 9.139 | 9.102 | 9.175 | 39,619 | +0.08(+0.89%) |
Sep 16, 2003 | 8.996 | 9.095 | 8.980 | 9.095 | 12,276 | +0.13(+1.50%) |
Sep 15, 2003 | 8.960 | 8.960 | 8.960 | 8.960 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 9.005 | 9.005 | 8.960 | 8.960 | 9,486 | -0.04(-0.50%) |
Sep 11, 2003 | 8.987 | 9.005 | 8.987 | 9.005 | 4,464 | +0.03(+0.30%) |
Sep 10, 2003 | 9.007 | 9.007 | 8.978 | 8.978 | 2,232 | -0.03(-0.30%) |
Sep 09, 2003 | 9.005 | 9.007 | 9.005 | 9.005 | 2,232 | -0.01(-0.10%) |
Sep 08, 2003 | 9.014 | 9.014 | 9.014 | 9.014 | 3,906 | +0.00(+0.00%) |
Sep 05, 2003 | 8.996 | 9.014 | 8.996 | 9.014 | 10,602 | +0.03(+0.28%) |
Sep 04, 2003 | 8.978 | 8.989 | 8.978 | 8.989 | 8,370 | +0.01(+0.12%) |
Sep 03, 2003 | 8.971 | 8.978 | 8.971 | 8.978 | 6,696 | +0.00(+0.00%) |