Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.607 | 9.623 | 9.596 | 9.605 | 15,095 | -0.01(-0.15%) |
Nov 26, 2003 | 9.605 | 9.659 | 9.605 | 9.619 | 29,631 | -0.02(-0.22%) |
Nov 25, 2003 | 9.712 | 9.712 | 9.641 | 9.641 | 22,922 | -0.08(-0.83%) |
Nov 24, 2003 | 9.730 | 9.766 | 9.712 | 9.721 | 11,181 | +0.02(+0.20%) |
Nov 21, 2003 | 9.693 | 9.702 | 9.693 | 9.702 | 7,827 | +0.01(+0.09%) |
Nov 20, 2003 | 9.730 | 9.730 | 9.677 | 9.693 | 14,536 | -0.05(-0.55%) |
Nov 19, 2003 | 9.707 | 9.746 | 9.707 | 9.746 | 26,276 | -0.02(-0.22%) |
Nov 18, 2003 | 9.766 | 9.768 | 9.766 | 9.768 | 12,299 | -0.03(-0.35%) |
Nov 17, 2003 | 9.768 | 9.802 | 9.768 | 9.802 | 14,536 | -0.06(-0.58%) |
Nov 14, 2003 | 9.866 | 9.898 | 9.859 | 9.859 | 13,418 | -0.03(-0.34%) |
Nov 13, 2003 | 9.909 | 9.916 | 9.893 | 9.893 | 12,858 | -0.13(-1.27%) |
Nov 12, 2003 | 10.02 | 10.02 | 10.02 | 10.02 | 7,827 | -0.05(-0.50%) |
Nov 11, 2003 | 10.07 | 10.07 | 10.07 | 10.07 | 16,213 | -0.15(-1.49%) |
Nov 10, 2003 | 10.10 | 10.40 | 10.13 | 10.22 | 74,917 | +0.13(+1.24%) |
Nov 07, 2003 | 9.956 | 10.03 | 9.956 | 10.10 | 24,040 | +0.15(+1.49%) |
Nov 06, 2003 | 9.882 | 9.948 | 9.918 | 9.948 | 15,654 | +0.07(+0.67%) |
Nov 05, 2003 | 9.752 | 9.882 | 9.752 | 9.882 | 18,449 | +0.14(+1.47%) |
Nov 04, 2003 | 9.739 | 9.739 | 9.739 | 9.739 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 9.739 | 9.739 | 9.739 | 9.739 | 0 | -0.03(-0.27%) |
Oct 31, 2003 | 9.795 | 9.795 | 9.766 | 9.766 | 12,858 | -0.04(-0.46%) |
Oct 30, 2003 | 9.811 | 9.811 | 9.811 | 9.811 | 6,149 | -0.02(-0.24%) |
Oct 29, 2003 | 9.855 | 9.855 | 9.834 | 9.834 | 2,795 | -0.00(-0.04%) |
Oct 28, 2003 | 9.838 | 9.838 | 9.838 | 9.838 | 559 | -0.01(-0.15%) |
Oct 27, 2003 | 9.748 | 9.891 | 9.748 | 9.852 | 22,363 | +0.13(+1.34%) |
Oct 24, 2003 | 9.762 | 9.762 | 9.721 | 9.721 | 7,268 | -0.04(-0.46%) |
Oct 23, 2003 | 9.766 | 9.775 | 9.761 | 9.766 | 13,418 | -0.03(-0.29%) |
Oct 22, 2003 | 9.787 | 9.846 | 9.787 | 9.795 | 19,008 | -0.02(-0.20%) |
Oct 21, 2003 | 9.802 | 9.838 | 9.802 | 9.814 | 77,712 | +0.01(+0.05%) |
Oct 20, 2003 | 9.739 | 9.811 | 9.714 | 9.809 | 24,599 | +0.08(+0.79%) |
Oct 17, 2003 | 9.694 | 9.775 | 9.694 | 9.732 | 24,040 | +0.00(+0.04%) |
Oct 16, 2003 | 9.650 | 9.730 | 9.650 | 9.728 | 15,095 | +0.10(+1.06%) |
Oct 15, 2003 | 9.587 | 9.626 | 9.587 | 9.626 | 11,740 | -0.03(-0.33%) |
Oct 14, 2003 | 9.662 | 9.662 | 9.659 | 9.659 | 6,149 | +0.00(+0.00%) |
Oct 13, 2003 | 9.600 | 9.659 | 9.625 | 9.659 | 13,977 | +0.03(+0.28%) |
Oct 10, 2003 | 9.632 | 9.632 | 9.632 | 9.632 | 13,977 | +0.05(+0.56%) |
Oct 09, 2003 | 9.453 | 9.578 | 9.453 | 9.578 | 26,276 | +0.15(+1.61%) |
Oct 08, 2003 | 9.435 | 9.435 | 9.435 | 9.426 | 8,945 | +0.00(+0.00%) |
Oct 07, 2003 | 9.330 | 9.426 | 9.365 | 9.426 | 7,827 | +0.10(+1.04%) |
Oct 06, 2003 | 9.330 | 9.330 | 9.330 | 9.330 | 4,472 | -0.01(-0.13%) |
Oct 03, 2003 | 9.194 | 9.342 | 9.178 | 9.342 | 28,513 | +0.15(+1.61%) |
Oct 02, 2003 | 9.149 | 9.194 | 9.149 | 9.194 | 38,017 | +0.07(+0.78%) |
Oct 01, 2003 | 9.015 | 9.126 | 8.999 | 9.122 | 18,449 | +0.13(+1.47%) |
Sep 30, 2003 | 8.988 | 8.990 | 8.979 | 8.990 | 15,654 | +0.01(+0.12%) |
Sep 29, 2003 | 9.149 | 9.149 | 8.979 | 8.979 | 38,017 | -0.18(-1.95%) |
Sep 26, 2003 | 9.176 | 9.178 | 9.176 | 9.158 | 7,268 | -0.04(-0.43%) |
Sep 25, 2003 | 9.197 | 9.197 | 9.197 | 9.197 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 9.204 | 9.204 | 9.197 | 9.197 | 3,913 | +0.03(+0.33%) |
Sep 23, 2003 | 9.167 | 9.167 | 9.167 | 9.167 | 0 | -0.02(-0.21%) |
Sep 22, 2003 | 9.203 | 9.203 | 9.186 | 9.186 | 3,913 | -0.01(-0.16%) |
Sep 19, 2003 | 9.185 | 9.185 | 9.185 | 9.201 | 15,095 | +0.03(+0.27%) |
Sep 18, 2003 | 9.176 | 9.176 | 9.176 | 9.176 | 2,795 | +0.02(+0.20%) |
Sep 17, 2003 | 9.086 | 9.122 | 9.085 | 9.158 | 39,694 | +0.08(+0.89%) |
Sep 16, 2003 | 8.979 | 9.077 | 8.963 | 9.077 | 12,299 | +0.13(+1.50%) |
Sep 15, 2003 | 8.943 | 8.943 | 8.943 | 8.943 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 8.988 | 8.988 | 8.943 | 8.943 | 9,504 | -0.04(-0.50%) |
Sep 11, 2003 | 8.970 | 8.988 | 8.970 | 8.988 | 4,472 | +0.03(+0.30%) |
Sep 10, 2003 | 8.990 | 8.990 | 8.961 | 8.961 | 2,236 | -0.03(-0.30%) |
Sep 09, 2003 | 8.988 | 8.990 | 8.988 | 8.988 | 2,236 | -0.01(-0.10%) |
Sep 08, 2003 | 8.997 | 8.997 | 8.997 | 8.997 | 3,913 | +0.00(+0.00%) |
Sep 05, 2003 | 8.979 | 8.997 | 8.979 | 8.997 | 10,622 | +0.03(+0.28%) |
Sep 04, 2003 | 8.961 | 8.972 | 8.961 | 8.972 | 8,386 | +0.01(+0.12%) |
Sep 03, 2003 | 8.954 | 8.961 | 8.954 | 8.961 | 6,709 | +0.00(+0.00%) |