Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.66 | 10.94 | 10.65 | 10.94 | 6,393 | +0.27(+2.51%) |
Nov 26, 2003 | 10.63 | 10.67 | 10.63 | 10.67 | 521 | +0.04(+0.36%) |
Nov 25, 2003 | 10.65 | 10.65 | 10.63 | 10.63 | 2,870 | -0.02(-0.22%) |
Nov 24, 2003 | 10.65 | 10.65 | 10.65 | 10.65 | 260 | -0.05(-0.50%) |
Nov 21, 2003 | 10.71 | 10.71 | 10.71 | 10.71 | 782 | +0.08(+0.72%) |
Nov 20, 2003 | 10.63 | 10.64 | 10.62 | 10.63 | 3,131 | +0.00(+0.00%) |
Nov 19, 2003 | 10.66 | 10.68 | 10.66 | 10.63 | 10,046 | +0.01(+0.07%) |
Nov 18, 2003 | 10.62 | 10.64 | 10.64 | 10.62 | 3,000 | +0.01(+0.07%) |
Nov 17, 2003 | 10.62 | 10.62 | 10.60 | 10.62 | 14,221 | +0.02(+0.14%) |
Nov 14, 2003 | 10.69 | 10.69 | 10.59 | 10.60 | 10,437 | -0.09(-0.86%) |
Nov 13, 2003 | 10.77 | 10.78 | 10.68 | 10.69 | 7,958 | -0.04(-0.36%) |
Nov 12, 2003 | 10.91 | 10.91 | 10.69 | 10.73 | 7,697 | -0.21(-1.96%) |
Nov 11, 2003 | 10.85 | 10.94 | 10.85 | 10.94 | 11,873 | +0.06(+0.56%) |
Nov 10, 2003 | 10.78 | 10.88 | 10.73 | 10.88 | 22,702 | +0.03(+0.28%) |
Nov 07, 2003 | 11.07 | 11.07 | 10.81 | 10.85 | 15,787 | -0.26(-2.34%) |
Nov 06, 2003 | 11.43 | 11.43 | 11.11 | 11.11 | 19,049 | -0.41(-3.59%) |
Nov 05, 2003 | 11.38 | 11.38 | 11.38 | 11.53 | 10,959 | +0.12(+1.08%) |
Nov 04, 2003 | 11.38 | 11.38 | 11.38 | 11.40 | 3,783 | -0.05(-0.47%) |
Nov 03, 2003 | 11.46 | 11.46 | 11.46 | 11.46 | 1,696 | +0.05(+0.47%) |
Oct 31, 2003 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 11.46 | 11.46 | 11.38 | 11.40 | 2,478 | +0.02(+0.20%) |
Oct 29, 2003 | 11.39 | 11.39 | 11.38 | 11.38 | 4,175 | -0.04(-0.34%) |
Oct 28, 2003 | 11.42 | 11.42 | 11.42 | 11.42 | 3,914 | -0.02(-0.20%) |
Oct 27, 2003 | 11.43 | 11.46 | 11.42 | 11.44 | 3,653 | -0.02(-0.13%) |
Oct 24, 2003 | 11.42 | 11.50 | 11.42 | 11.46 | 3,914 | +0.02(+0.20%) |
Oct 23, 2003 | 11.50 | 11.50 | 11.44 | 11.44 | 3,261 | -0.14(-1.19%) |
Oct 22, 2003 | 11.50 | 11.57 | 11.43 | 11.57 | 12,525 | +0.11(+0.94%) |
Oct 21, 2003 | 11.48 | 11.49 | 11.42 | 11.47 | 6,915 | -0.02(-0.20%) |
Oct 20, 2003 | 11.49 | 11.49 | 11.49 | 11.49 | 130 | -0.01(-0.07%) |
Oct 17, 2003 | 11.52 | 11.52 | 11.48 | 11.50 | 2,218 | +0.01(+0.07%) |
Oct 16, 2003 | 11.49 | 11.49 | 11.49 | 11.49 | 2,348 | -0.08(-0.73%) |
Oct 15, 2003 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 11.57 | 11.64 | 11.54 | 11.57 | 15,395 | +0.01(+0.07%) |
Oct 10, 2003 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | -0.02(-0.20%) |
Oct 09, 2003 | 11.50 | 11.59 | 11.50 | 11.59 | 2,218 | +0.08(+0.67%) |
Oct 08, 2003 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 11.44 | 11.50 | 11.50 | 11.51 | 521 | +0.07(+0.60%) |
Oct 06, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 391 | -0.04(-0.33%) |
Oct 03, 2003 | 11.48 | 11.48 | 11.48 | 11.48 | 782 | +0.05(+0.40%) |
Oct 02, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 260 | +0.00(+0.00%) |
Oct 01, 2003 | 11.49 | 11.49 | 11.48 | 11.44 | 9,915 | -0.06(-0.53%) |
Sep 30, 2003 | 11.50 | 11.50 | 11.50 | 11.50 | 1,435 | +0.06(+0.54%) |
Sep 29, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 391 | -0.02(-0.13%) |
Sep 26, 2003 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 11.49 | 11.49 | 11.45 | 11.45 | 3,000 | +0.03(+0.27%) |
Sep 24, 2003 | 11.47 | 11.47 | 11.43 | 11.42 | 13,308 | -0.06(-0.53%) |
Sep 23, 2003 | 11.46 | 11.49 | 11.48 | 11.48 | 2,348 | +0.02(+0.20%) |
Sep 22, 2003 | 11.46 | 11.46 | 11.42 | 11.46 | 1,826 | -0.01(-0.07%) |
Sep 19, 2003 | 11.47 | 11.47 | 11.47 | 11.47 | 521 | -0.02(-0.20%) |
Sep 18, 2003 | 11.49 | 11.49 | 11.49 | 11.49 | 652 | -0.01(-0.07%) |
Sep 17, 2003 | 11.53 | 11.65 | 11.50 | 11.50 | 4,175 | -0.02(-0.13%) |
Sep 16, 2003 | 11.61 | 11.61 | 11.51 | 11.51 | 2,870 | +0.09(+0.81%) |
Sep 15, 2003 | 11.46 | 11.46 | 11.42 | 11.42 | 2,870 | -0.04(-0.34%) |
Sep 12, 2003 | 11.46 | 11.46 | 11.46 | 11.46 | 782 | -0.02(-0.13%) |
Sep 11, 2003 | 11.50 | 11.63 | 11.47 | 11.47 | 4,566 | -0.03(-0.27%) |
Sep 10, 2003 | 11.57 | 11.57 | 11.50 | 11.50 | 521 | +0.02(+0.13%) |
Sep 09, 2003 | 11.50 | 11.50 | 11.48 | 11.49 | 7,828 | -0.05(-0.47%) |
Sep 08, 2003 | 11.53 | 11.59 | 11.49 | 11.54 | 5,610 | -0.03(-0.26%) |
Sep 05, 2003 | 11.68 | 11.68 | 11.57 | 11.57 | 10,176 | -0.15(-1.31%) |
Sep 04, 2003 | 11.50 | 11.74 | 11.50 | 11.73 | 4,566 | +0.21(+1.80%) |
Sep 03, 2003 | 11.76 | 11.76 | 11.50 | 11.52 | 6,915 | -0.21(-1.76%) |