Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.948 | 9.964 | 9.820 | 9.832 | 63,122 | -0.04(-0.39%) |
Nov 26, 2003 | 10.01 | 10.06 | 9.812 | 9.871 | 69,609 | -0.11(-1.13%) |
Nov 25, 2003 | 10.06 | 10.08 | 9.894 | 9.983 | 139,878 | -0.07(-0.69%) |
Nov 24, 2003 | 9.836 | 10.09 | 9.735 | 10.05 | 158,515 | +0.28(+2.86%) |
Nov 21, 2003 | 9.533 | 9.789 | 9.603 | 9.774 | 108,798 | +0.24(+2.52%) |
Nov 20, 2003 | 9.358 | 9.719 | 9.358 | 9.533 | 177,113 | -0.21(-2.11%) |
Nov 19, 2003 | 9.525 | 9.816 | 8.924 | 9.739 | 355,157 | +0.21(+2.24%) |
Nov 18, 2003 | 9.646 | 9.851 | 9.405 | 9.525 | 130,517 | -0.25(-2.58%) |
Nov 17, 2003 | 9.614 | 9.847 | 9.382 | 9.777 | 180,892 | +0.11(+1.16%) |
Nov 14, 2003 | 9.979 | 10.05 | 9.649 | 9.665 | 178,015 | -0.29(-2.96%) |
Nov 13, 2003 | 10.04 | 10.04 | 9.840 | 9.960 | 58,557 | -0.03(-0.27%) |
Nov 12, 2003 | 9.758 | 10.02 | 9.680 | 9.987 | 168,917 | +0.29(+2.96%) |
Nov 11, 2003 | 9.727 | 9.933 | 9.614 | 9.700 | 114,037 | +0.04(+0.44%) |
Nov 10, 2003 | 10.09 | 10.09 | 9.642 | 9.657 | 166,603 | -0.43(-4.27%) |
Nov 07, 2003 | 10.08 | 10.10 | 9.979 | 10.09 | 158,417 | +0.00(+0.00%) |
Nov 06, 2003 | 10.10 | 10.10 | 9.925 | 10.09 | 141,955 | +0.00(+0.00%) |
Nov 05, 2003 | 10.06 | 10.09 | 9.840 | 10.09 | 280,164 | +0.00(+0.04%) |
Nov 04, 2003 | 9.886 | 10.09 | 9.801 | 10.08 | 377,658 | +0.34(+3.46%) |
Nov 03, 2003 | 9.517 | 9.735 | 9.312 | 9.746 | 316,262 | +0.28(+2.99%) |
Oct 31, 2003 | 9.467 | 9.661 | 9.463 | 9.463 | 184,634 | -0.05(-0.53%) |
Oct 30, 2003 | 9.506 | 9.564 | 9.428 | 9.514 | 206,771 | +0.01(+0.08%) |
Oct 29, 2003 | 9.219 | 9.622 | 9.157 | 9.506 | 390,655 | -0.36(-3.62%) |
Oct 28, 2003 | 9.614 | 9.909 | 9.599 | 9.863 | 249,630 | +0.05(+0.51%) |
Oct 27, 2003 | 9.537 | 9.890 | 9.521 | 9.812 | 322,427 | +0.36(+3.86%) |
Oct 24, 2003 | 9.327 | 9.510 | 9.180 | 9.448 | 158,765 | +0.01(+0.12%) |
Oct 23, 2003 | 9.215 | 9.607 | 9.021 | 9.436 | 254,127 | +0.20(+2.14%) |
Oct 22, 2003 | 9.618 | 9.618 | 9.234 | 9.238 | 293,561 | -0.38(-3.91%) |
Oct 21, 2003 | 9.467 | 9.832 | 9.450 | 9.614 | 746,581 | +0.09(+0.98%) |
Oct 20, 2003 | 9.591 | 9.684 | 9.370 | 9.521 | 287,569 | +0.22(+2.38%) |
Oct 17, 2003 | 9.463 | 9.696 | 9.250 | 9.300 | 354,706 | -0.11(-1.20%) |
Oct 16, 2003 | 9.440 | 9.486 | 9.355 | 9.413 | 89,140 | -0.03(-0.29%) |
Oct 15, 2003 | 9.347 | 9.576 | 9.347 | 9.440 | 144,151 | +0.00(+0.04%) |
Oct 14, 2003 | 9.463 | 9.541 | 9.312 | 9.436 | 263,975 | -0.03(-0.37%) |
Oct 13, 2003 | 9.207 | 9.483 | 9.192 | 9.471 | 232,496 | +0.31(+3.34%) |
Oct 10, 2003 | 9.312 | 9.355 | 8.924 | 9.164 | 176,497 | -0.13(-1.38%) |
Oct 09, 2003 | 8.897 | 9.397 | 8.897 | 9.292 | 262,960 | +0.26(+2.83%) |
Oct 08, 2003 | 9.102 | 9.176 | 8.889 | 9.036 | 137,306 | -0.24(-2.55%) |
Oct 07, 2003 | 8.951 | 9.292 | 8.951 | 9.273 | 113,991 | +0.09(+1.01%) |
Oct 06, 2003 | 9.157 | 9.312 | 9.056 | 9.180 | 83,491 | +0.06(+0.68%) |
Oct 03, 2003 | 8.935 | 9.199 | 8.935 | 9.118 | 121,532 | +0.15(+1.69%) |
Oct 02, 2003 | 9.048 | 9.114 | 8.939 | 8.967 | 59,359 | -0.12(-1.37%) |
Oct 01, 2003 | 8.544 | 9.091 | 8.532 | 9.091 | 137,677 | +0.47(+5.45%) |
Sep 30, 2003 | 8.664 | 8.901 | 8.435 | 8.621 | 152,378 | -0.16(-1.86%) |
Sep 29, 2003 | 8.908 | 8.908 | 8.361 | 8.784 | 110,803 | -0.01(-0.09%) |
Sep 26, 2003 | 9.021 | 9.118 | 8.629 | 8.792 | 138,048 | -0.26(-2.91%) |
Sep 25, 2003 | 9.230 | 9.312 | 9.025 | 9.056 | 153,618 | -0.12(-1.27%) |
Sep 24, 2003 | 9.393 | 9.393 | 9.083 | 9.172 | 170,412 | -0.14(-1.50%) |
Sep 23, 2003 | 9.126 | 9.312 | 9.126 | 9.312 | 131,999 | +0.02(+0.17%) |
Sep 22, 2003 | 9.296 | 9.300 | 9.052 | 9.296 | 123,971 | -0.07(-0.79%) |
Sep 19, 2003 | 9.118 | 9.389 | 9.056 | 9.370 | 123,873 | +0.12(+1.35%) |
Sep 18, 2003 | 9.409 | 9.409 | 9.161 | 9.245 | 127,664 | -0.16(-1.74%) |
Sep 17, 2003 | 9.320 | 9.409 | 9.164 | 9.409 | 44,737 | +0.08(+0.83%) |
Sep 16, 2003 | 9.351 | 9.378 | 9.052 | 9.331 | 93,225 | +0.14(+1.52%) |
Sep 15, 2003 | 8.947 | 9.331 | 8.947 | 9.192 | 78,609 | +0.12(+1.28%) |
Sep 12, 2003 | 9.207 | 9.207 | 8.924 | 9.075 | 125,002 | -0.12(-1.31%) |
Sep 11, 2003 | 9.199 | 9.203 | 8.881 | 9.195 | 190,724 | +0.06(+0.68%) |
Sep 10, 2003 | 9.137 | 9.393 | 9.067 | 9.133 | 178,353 | -0.14(-1.55%) |
Sep 09, 2003 | 9.265 | 9.323 | 8.916 | 9.277 | 187,631 | -0.05(-0.58%) |
Sep 08, 2003 | 9.312 | 9.506 | 9.118 | 9.331 | 180,930 | +0.10(+1.14%) |
Sep 05, 2003 | 9.374 | 9.498 | 9.192 | 9.226 | 221,910 | -0.13(-1.41%) |
Sep 04, 2003 | 9.261 | 9.378 | 9.211 | 9.358 | 132,476 | +0.10(+1.05%) |
Sep 03, 2003 | 9.110 | 9.312 | 9.110 | 9.261 | 206,704 | +0.14(+1.57%) |