Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.527 | 9.616 | 9.454 | 9.602 | 1,333,683 | +0.06(+0.68%) |
Nov 26, 2003 | 9.564 | 9.566 | 9.428 | 9.538 | 3,253,157 | -0.01(-0.13%) |
Nov 25, 2003 | 9.431 | 9.612 | 9.376 | 9.550 | 5,218,718 | +0.14(+1.50%) |
Nov 24, 2003 | 9.328 | 9.412 | 9.289 | 9.409 | 3,243,303 | +0.14(+1.51%) |
Nov 21, 2003 | 9.310 | 9.317 | 9.220 | 9.269 | 2,386,708 | -0.04(-0.44%) |
Nov 20, 2003 | 9.305 | 9.429 | 9.242 | 9.310 | 2,654,652 | -0.07(-0.79%) |
Nov 19, 2003 | 9.269 | 9.398 | 9.232 | 9.383 | 3,845,622 | +0.10(+1.05%) |
Nov 18, 2003 | 9.432 | 9.459 | 9.253 | 9.286 | 4,283,297 | -0.12(-1.29%) |
Nov 17, 2003 | 9.366 | 9.439 | 9.318 | 9.407 | 2,959,467 | -0.07(-0.75%) |
Nov 14, 2003 | 9.451 | 9.572 | 9.446 | 9.478 | 3,573,864 | +0.03(+0.37%) |
Nov 13, 2003 | 9.516 | 9.516 | 9.437 | 9.443 | 3,735,330 | -0.07(-0.76%) |
Nov 12, 2003 | 9.354 | 9.514 | 9.354 | 9.516 | 3,130,468 | +0.12(+1.24%) |
Nov 11, 2003 | 9.429 | 9.429 | 9.338 | 9.399 | 3,280,809 | -0.06(-0.65%) |
Nov 10, 2003 | 9.497 | 9.520 | 9.445 | 9.461 | 3,871,686 | -0.04(-0.38%) |
Nov 07, 2003 | 9.557 | 9.557 | 9.407 | 9.497 | 4,079,557 | +0.01(+0.13%) |
Nov 06, 2003 | 9.431 | 9.486 | 9.398 | 9.484 | 3,864,375 | +0.07(+0.70%) |
Nov 05, 2003 | 9.077 | 9.409 | 9.059 | 9.418 | 5,158,963 | +0.08(+0.91%) |
Nov 04, 2003 | 9.077 | 9.409 | 9.059 | 9.333 | 11,687,845 | +0.28(+3.13%) |
Nov 03, 2003 | 8.927 | 9.064 | 8.943 | 9.050 | 3,642,531 | +0.12(+1.37%) |
Oct 31, 2003 | 8.864 | 8.899 | 8.852 | 8.927 | 3,517,605 | +0.06(+0.69%) |
Oct 30, 2003 | 8.798 | 8.896 | 8.751 | 8.866 | 2,742,378 | +0.12(+1.35%) |
Oct 29, 2003 | 8.778 | 8.838 | 8.723 | 8.748 | 4,154,887 | -0.07(-0.78%) |
Oct 28, 2003 | 8.554 | 8.819 | 8.521 | 8.817 | 5,647,175 | +0.25(+2.96%) |
Oct 27, 2003 | 8.597 | 8.657 | 8.550 | 8.564 | 3,445,454 | -0.03(-0.38%) |
Oct 24, 2003 | 8.627 | 8.627 | 8.488 | 8.597 | 3,228,047 | -0.03(-0.35%) |
Oct 23, 2003 | 8.646 | 8.654 | 8.578 | 8.627 | 2,744,920 | -0.03(-0.36%) |
Oct 22, 2003 | 8.676 | 8.707 | 8.636 | 8.658 | 3,842,444 | -0.09(-0.99%) |
Oct 21, 2003 | 8.746 | 8.830 | 8.729 | 8.745 | 4,044,912 | +0.04(+0.43%) |
Oct 20, 2003 | 8.583 | 8.715 | 8.576 | 8.707 | 3,589,120 | +0.12(+1.45%) |
Oct 17, 2003 | 8.683 | 8.727 | 8.525 | 8.583 | 4,603,368 | -0.10(-1.18%) |
Oct 16, 2003 | 8.723 | 8.743 | 8.663 | 8.685 | 3,449,586 | -0.10(-1.15%) |
Oct 15, 2003 | 8.753 | 8.787 | 8.682 | 8.786 | 3,803,349 | +0.03(+0.38%) |
Oct 14, 2003 | 8.715 | 8.756 | 8.636 | 8.753 | 2,056,465 | +0.06(+0.71%) |
Oct 13, 2003 | 8.628 | 8.699 | 8.627 | 8.691 | 1,809,499 | +0.06(+0.73%) |
Oct 10, 2003 | 8.707 | 8.732 | 8.605 | 8.628 | 3,444,500 | -0.08(-0.90%) |
Oct 09, 2003 | 8.661 | 8.795 | 8.658 | 8.707 | 4,119,924 | +0.05(+0.53%) |
Oct 08, 2003 | 8.430 | 8.705 | 8.592 | 8.661 | 7,312,690 | +0.23(+2.74%) |
Oct 07, 2003 | 8.377 | 8.432 | 8.307 | 8.430 | 2,997,608 | +0.05(+0.64%) |
Oct 06, 2003 | 8.388 | 8.410 | 8.388 | 8.377 | 2,279,911 | -0.02(-0.19%) |
Oct 03, 2003 | 8.416 | 8.514 | 8.370 | 8.392 | 4,322,710 | +0.10(+1.18%) |
Oct 02, 2003 | 8.274 | 8.377 | 8.246 | 8.295 | 4,167,601 | -0.05(-0.57%) |
Oct 01, 2003 | 8.282 | 8.361 | 8.208 | 8.342 | 5,091,898 | +0.06(+0.72%) |
Sep 30, 2003 | 8.290 | 8.333 | 8.149 | 8.282 | 5,869,668 | -0.09(-1.11%) |
Sep 29, 2003 | 8.361 | 8.447 | 8.298 | 8.375 | 3,340,247 | +0.04(+0.45%) |
Sep 26, 2003 | 8.413 | 8.413 | 8.317 | 8.337 | 3,770,928 | -0.08(-0.90%) |
Sep 25, 2003 | 8.493 | 8.559 | 8.430 | 8.413 | 3,659,046 | -0.08(-0.94%) |
Sep 24, 2003 | 8.617 | 8.628 | 8.476 | 8.493 | 4,582,390 | -0.14(-1.57%) |
Sep 23, 2003 | 8.613 | 8.630 | 8.487 | 8.628 | 3,701,956 | +0.02(+0.18%) |
Sep 22, 2003 | 8.668 | 8.668 | 8.540 | 8.613 | 3,252,203 | -0.12(-1.40%) |
Sep 19, 2003 | 8.729 | 8.768 | 8.657 | 8.735 | 3,613,277 | +0.01(+0.07%) |
Sep 18, 2003 | 8.676 | 8.731 | 8.652 | 8.729 | 3,458,168 | +0.08(+0.96%) |
Sep 17, 2003 | 8.731 | 8.761 | 8.643 | 8.646 | 3,418,437 | -0.08(-0.97%) |
Sep 16, 2003 | 8.600 | 8.731 | 8.606 | 8.731 | 4,787,719 | +0.13(+1.52%) |
Sep 15, 2003 | 8.603 | 8.650 | 8.581 | 8.600 | 3,345,014 | -0.00(-0.04%) |
Sep 12, 2003 | 8.554 | 8.632 | 8.429 | 8.603 | 3,345,014 | +0.05(+0.57%) |
Sep 11, 2003 | 8.605 | 8.636 | 8.536 | 8.554 | 5,374,145 | -0.01(-0.13%) |
Sep 10, 2003 | 8.786 | 8.786 | 8.556 | 8.565 | 4,589,065 | -0.22(-2.47%) |
Sep 09, 2003 | 8.841 | 8.867 | 8.775 | 8.783 | 4,492,440 | -0.06(-0.66%) |
Sep 08, 2003 | 8.778 | 8.888 | 8.754 | 8.841 | 2,236,684 | +0.06(+0.68%) |
Sep 05, 2003 | 8.715 | 8.831 | 8.676 | 8.781 | 4,479,408 | -0.03(-0.34%) |
Sep 04, 2003 | 8.786 | 8.858 | 8.726 | 8.811 | 2,887,633 | +0.03(+0.29%) |
Sep 03, 2003 | 8.934 | 8.952 | 8.734 | 8.786 | 5,726,001 | -0.15(-1.66%) |