Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.47 | 10.51 | 10.25 | 10.25 | 159,825 | -0.26(-2.51%) |
Nov 26, 2003 | 10.56 | 10.56 | 10.48 | 10.51 | 73,973 | -0.04(-0.41%) |
Nov 25, 2003 | 10.52 | 10.56 | 10.51 | 10.56 | 147,114 | +0.14(+1.38%) |
Nov 24, 2003 | 10.43 | 10.55 | 10.37 | 10.41 | 263,179 | -0.02(-0.18%) |
Nov 21, 2003 | 10.39 | 10.47 | 10.37 | 10.43 | 154,198 | +0.28(+2.79%) |
Nov 20, 2003 | 9.992 | 10.31 | 9.987 | 10.15 | 143,154 | +0.11(+1.10%) |
Nov 19, 2003 | 9.910 | 10.18 | 9.910 | 10.04 | 84,600 | -0.10(-0.99%) |
Nov 18, 2003 | 10.25 | 10.36 | 10.14 | 10.14 | 105,021 | -0.16(-1.58%) |
Nov 17, 2003 | 10.17 | 10.44 | 9.992 | 10.30 | 202,333 | -0.25(-2.41%) |
Nov 14, 2003 | 10.58 | 10.61 | 10.48 | 10.56 | 229,631 | -0.10(-0.90%) |
Nov 13, 2003 | 10.60 | 10.68 | 10.51 | 10.65 | 263,805 | +0.00(+0.05%) |
Nov 12, 2003 | 10.39 | 10.65 | 10.39 | 10.65 | 304,021 | +0.14(+1.32%) |
Nov 11, 2003 | 10.39 | 10.57 | 10.37 | 10.51 | 202,959 | -0.12(-1.17%) |
Nov 10, 2003 | 10.44 | 10.65 | 10.40 | 10.63 | 638,674 | -0.39(-3.53%) |
Nov 07, 2003 | 11.13 | 11.34 | 11.09 | 11.02 | 298,187 | +0.06(+0.53%) |
Nov 06, 2003 | 10.73 | 10.99 | 10.73 | 10.97 | 528,235 | +0.28(+2.60%) |
Nov 05, 2003 | 10.27 | 11.09 | 10.27 | 10.69 | 504,271 | -0.06(-0.58%) |
Nov 04, 2003 | 10.27 | 10.70 | 10.27 | 10.75 | 266,305 | +0.66(+6.51%) |
Nov 03, 2003 | 9.958 | 10.20 | 10.03 | 10.09 | 399,875 | +0.13(+1.35%) |
Oct 31, 2003 | 10.37 | 10.37 | 9.958 | 9.958 | 176,495 | -0.25(-2.45%) |
Oct 30, 2003 | 10.75 | 10.75 | 10.20 | 10.21 | 352,365 | -0.62(-5.76%) |
Oct 29, 2003 | 10.61 | 10.95 | 10.61 | 10.83 | 344,655 | +0.32(+3.06%) |
Oct 28, 2003 | 10.41 | 10.50 | 10.35 | 10.51 | 132,319 | +0.08(+0.74%) |
Oct 27, 2003 | 10.20 | 10.48 | 10.20 | 10.43 | 116,274 | +0.26(+2.55%) |
Oct 24, 2003 | 10.37 | 10.37 | 10.09 | 10.17 | 200,666 | -0.26(-2.53%) |
Oct 23, 2003 | 10.29 | 10.46 | 10.13 | 10.44 | 337,362 | +0.10(+0.93%) |
Oct 22, 2003 | 10.13 | 10.36 | 9.972 | 10.34 | 327,359 | +0.21(+2.08%) |
Oct 21, 2003 | 10.15 | 10.15 | 10.09 | 10.13 | 143,154 | +0.00(+0.05%) |
Oct 20, 2003 | 10.13 | 10.19 | 10.05 | 10.13 | 184,830 | +0.06(+0.57%) |
Oct 17, 2003 | 10.37 | 10.37 | 10.07 | 10.07 | 76,057 | -0.29(-2.83%) |
Oct 16, 2003 | 10.15 | 10.38 | 10.13 | 10.36 | 165,867 | +0.19(+1.84%) |
Oct 15, 2003 | 10.13 | 10.25 | 10.09 | 10.17 | 527,818 | +0.10(+1.00%) |
Oct 14, 2003 | 9.977 | 10.11 | 9.948 | 10.07 | 613,252 | +0.15(+1.55%) |
Oct 13, 2003 | 9.742 | 10.05 | 9.876 | 9.920 | 319,024 | +0.18(+1.82%) |
Oct 10, 2003 | 9.838 | 9.886 | 9.728 | 9.742 | 424,671 | -0.15(-1.50%) |
Oct 09, 2003 | 9.958 | 10.08 | 9.876 | 9.891 | 376,120 | +0.01(+0.10%) |
Oct 08, 2003 | 9.886 | 9.934 | 9.718 | 9.881 | 168,368 | -0.00(-0.05%) |
Oct 07, 2003 | 9.862 | 9.862 | 9.598 | 9.886 | 157,532 | -0.03(-0.29%) |
Oct 06, 2003 | 9.905 | 9.934 | 9.838 | 9.915 | 115,857 | -0.05(-0.48%) |
Oct 03, 2003 | 9.804 | 10.04 | 9.790 | 9.963 | 158,783 | +0.24(+2.52%) |
Oct 02, 2003 | 9.689 | 9.723 | 9.593 | 9.718 | 488,851 | +0.07(+0.70%) |
Oct 01, 2003 | 9.022 | 9.670 | 9.022 | 9.651 | 521,775 | +0.88(+10.01%) |
Sep 30, 2003 | 8.864 | 9.022 | 8.734 | 8.773 | 197,332 | -0.06(-0.65%) |
Sep 29, 2003 | 8.792 | 8.869 | 8.725 | 8.830 | 163,575 | +0.00(+0.00%) |
Sep 26, 2003 | 9.262 | 9.262 | 8.830 | 8.830 | 215,044 | -0.40(-4.37%) |
Sep 25, 2003 | 9.430 | 9.512 | 9.185 | 9.233 | 111,273 | -0.20(-2.09%) |
Sep 24, 2003 | 9.507 | 9.507 | 9.444 | 9.430 | 109,397 | -0.05(-0.51%) |
Sep 23, 2003 | 9.382 | 9.579 | 9.224 | 9.478 | 146,280 | +0.10(+1.02%) |
Sep 22, 2003 | 9.526 | 9.526 | 9.334 | 9.382 | 168,160 | -0.19(-2.01%) |
Sep 19, 2003 | 9.444 | 9.574 | 9.444 | 9.574 | 290,894 | +0.13(+1.37%) |
Sep 18, 2003 | 9.449 | 9.502 | 9.435 | 9.444 | 316,941 | -0.01(-0.10%) |
Sep 17, 2003 | 9.368 | 9.488 | 9.368 | 9.454 | 193,582 | +0.07(+0.77%) |
Sep 16, 2003 | 9.272 | 9.382 | 9.176 | 9.382 | 162,742 | +0.14(+1.56%) |
Sep 15, 2003 | 9.286 | 9.478 | 9.190 | 9.238 | 151,281 | -0.02(-0.21%) |
Sep 12, 2003 | 9.262 | 9.286 | 9.099 | 9.257 | 146,905 | +0.02(+0.21%) |
Sep 11, 2003 | 9.065 | 9.406 | 8.974 | 9.238 | 243,800 | +0.18(+1.96%) |
Sep 10, 2003 | 9.190 | 9.262 | 8.902 | 9.061 | 321,733 | -0.25(-2.68%) |
Sep 09, 2003 | 9.646 | 9.723 | 9.310 | 9.310 | 342,571 | -0.36(-3.72%) |
Sep 08, 2003 | 9.598 | 10.17 | 9.526 | 9.670 | 743,071 | +0.38(+4.13%) |
Sep 05, 2003 | 9.598 | 9.598 | 9.190 | 9.286 | 307,564 | -0.26(-2.76%) |
Sep 04, 2003 | 8.926 | 9.579 | 8.878 | 9.550 | 393,832 | +0.62(+6.99%) |
Sep 03, 2003 | 8.494 | 8.998 | 8.470 | 8.926 | 282,350 | +0.48(+5.68%) |