9432.T: NTT, Inc. Historical Data

OPEN 50.8372

CLOSE 50.6395

LOW 44.5

HIGH 54.4

DATE	OPEN	HIGH	LOW	CLOSE
10/09/2003	53.7	54	52.7	53.5
10/13/2003	53.5	54.4	53.4	53.9
10/14/2003	54	54	52	52.1
10/15/2003	52.4	53.2	51.6	51.8
10/17/2003	51.8	52.1	50.5	52.1
10/20/2003	51.8	53.7	51.8	53
10/21/2003	53.3	53.7	51.9	51.9
10/22/2003	51	51.1	49.4	49.4
10/23/2003	51	51.8	49.4	51.8
10/24/2003	49.4	50.4	48.8	49.4
10/27/2003	49.5	50	49	49.6
10/28/2003	50.2	50.5	49	49.3
10/29/2003	49.3	49.8	49	49
10/30/2003	49	49.6	48.5	49.1
11/03/2003	50.1	50.4	48.6	49
11/04/2003	47.5	47.9	46.2	47
11/05/2003	46.7	46.7	44.5	44.6
11/06/2003	46.7	46.7	44.8	45.5
11/10/2003	44.6	45.4	44.5	44.9
11/11/2003	44.6	45.5	44.5	44.5
11/12/2003	48.5	50.1	45.1	45.1
11/17/2003	50.3	51.9	50.2	51.6
11/19/2003	50.3	50.3	50.3	50.3
12/02/2003	53.6	53.9	53.2	53.6
12/03/2003	53.1	53.4	52.4	52.4
12/04/2003	52.9	53.5	52.9	53.5
12/05/2003	53	53.5	52.9	53.1
12/08/2003	52.9	54	52.8	53.2
12/09/2003	53.7	54.3	53.7	54
12/10/2003	53.2	53.5	52.7	53.2
12/11/2003	51.6	52.3	51.5	52.2
12/12/2003	52.4	52.8	51.2	52.8
12/15/2003	52.4	53.4	51.9	53.3
12/16/2003	52.5	52.5	51	51.1
12/17/2003	49.5	49.7	49	49.5
12/18/2003	50.5	51.2	50.5	50.8
12/19/2003	51	51.3	50.8	51.2
12/22/2003	50.7	51.2	50.7	51
12/24/2003	50.1	50.6	50	50.5
12/25/2003	51	51	50.3	50.4
12/26/2003	50.4	50.9	50.4	50.7
12/29/2003	50.8	51.2	50.7	50.9
12/30/2003	51.5	51.7	51.3	51.7

Menu