Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.995 | 10.17 | 9.995 | 10.07 | 764 | -0.04(-0.41%) |
Nov 26, 2003 | 10.21 | 10.24 | 9.824 | 10.11 | 12,757 | +0.02(+0.17%) |
Nov 25, 2003 | 10.11 | 10.22 | 10.09 | 10.09 | 14,188 | -0.10(-0.99%) |
Nov 24, 2003 | 9.908 | 10.28 | 9.908 | 10.19 | 33,294 | +0.20(+2.03%) |
Nov 21, 2003 | 9.992 | 10.11 | 9.920 | 9.992 | 6,872 | +0.00(+0.00%) |
Nov 20, 2003 | 10.06 | 10.17 | 9.800 | 9.992 | 9,050 | -0.08(-0.83%) |
Nov 19, 2003 | 9.644 | 10.08 | 9.596 | 10.08 | 6,915 | +0.46(+4.80%) |
Nov 18, 2003 | 9.902 | 9.950 | 9.614 | 9.614 | 9,131 | -0.20(-2.07%) |
Nov 17, 2003 | 9.884 | 9.932 | 9.525 | 9.818 | 15,502 | -0.07(-0.67%) |
Nov 14, 2003 | 10.21 | 10.24 | 9.884 | 9.884 | 14,898 | -0.32(-3.17%) |
Nov 13, 2003 | 10.18 | 10.21 | 10.08 | 10.21 | 10,541 | +0.02(+0.18%) |
Nov 12, 2003 | 9.866 | 10.22 | 9.866 | 10.19 | 28,818 | +0.43(+4.35%) |
Nov 11, 2003 | 9.884 | 9.884 | 9.764 | 9.764 | 2,465 | -0.12(-1.21%) |
Nov 10, 2003 | 10.06 | 10.06 | 9.884 | 9.884 | 11,090 | -0.10(-1.02%) |
Nov 07, 2003 | 10.20 | 10.29 | 9.986 | 9.986 | 23,879 | -0.22(-2.11%) |
Nov 06, 2003 | 10.06 | 10.22 | 9.914 | 10.20 | 12,432 | +0.02(+0.23%) |
Nov 05, 2003 | 10.09 | 10.21 | 10.09 | 10.18 | 12,290 | +0.04(+0.35%) |
Nov 04, 2003 | 10.22 | 10.23 | 10.14 | 10.14 | 18,462 | -0.04(-0.35%) |
Nov 03, 2003 | 10.24 | 10.46 | 9.944 | 10.18 | 14,514 | +0.10(+1.01%) |
Oct 31, 2003 | 10.29 | 10.30 | 10.07 | 10.08 | 5,568 | -0.19(-1.87%) |
Oct 30, 2003 | 10.27 | 10.27 | 10.16 | 10.27 | 7,514 | +0.00(+0.00%) |
Oct 29, 2003 | 10.39 | 10.49 | 10.14 | 10.27 | 21,297 | -0.14(-1.32%) |
Oct 28, 2003 | 9.659 | 10.40 | 9.659 | 10.40 | 19,616 | +0.67(+6.83%) |
Oct 27, 2003 | 9.632 | 9.740 | 9.626 | 9.740 | 12,388 | +0.16(+1.68%) |
Oct 24, 2003 | 9.746 | 9.746 | 9.578 | 9.578 | 11,832 | -0.19(-1.91%) |
Oct 23, 2003 | 9.830 | 10.06 | 9.704 | 9.765 | 8,212 | -0.07(-0.67%) |
Oct 22, 2003 | 9.884 | 9.884 | 9.758 | 9.831 | 15,451 | -0.17(-1.72%) |
Oct 21, 2003 | 9.788 | 10.00 | 9.788 | 10.00 | 3,201 | +0.13(+1.33%) |
Oct 20, 2003 | 10.05 | 10.05 | 9.788 | 9.872 | 4,872 | +0.04(+0.43%) |
Oct 17, 2003 | 10.28 | 10.28 | 9.824 | 9.830 | 7,323 | -0.47(-4.53%) |
Oct 16, 2003 | 10.15 | 10.30 | 10.27 | 10.30 | 4,454 | +0.15(+1.47%) |
Oct 15, 2003 | 10.28 | 10.30 | 10.15 | 10.15 | 6,044 | -0.14(-1.34%) |
Oct 14, 2003 | 10.24 | 10.37 | 10.16 | 10.28 | 34,661 | +0.08(+0.76%) |
Oct 13, 2003 | 10.21 | 10.22 | 10.16 | 10.21 | 7,842 | +0.04(+0.35%) |
Oct 10, 2003 | 10.13 | 10.18 | 10.01 | 10.17 | 16,485 | +0.04(+0.35%) |
Oct 09, 2003 | 10.13 | 10.23 | 10.06 | 10.14 | 10,085 | +0.10(+1.01%) |
Oct 08, 2003 | 10.18 | 10.24 | 10.02 | 10.03 | 25,614 | -0.17(-1.64%) |
Oct 07, 2003 | 10.24 | 10.24 | 9.986 | 10.20 | 34,521 | -0.04(-0.35%) |
Oct 06, 2003 | 10.21 | 10.24 | 10.06 | 10.24 | 9,542 | +0.02(+0.23%) |
Oct 03, 2003 | 10.24 | 10.24 | 10.04 | 10.21 | 11,116 | -0.02(-0.23%) |
Oct 02, 2003 | 10.23 | 10.24 | 9.998 | 10.24 | 4,454 | +0.04(+0.35%) |
Oct 01, 2003 | 9.417 | 10.20 | 9.417 | 10.20 | 10,847 | +0.86(+9.23%) |
Sep 30, 2003 | 9.375 | 9.513 | 9.339 | 9.339 | 10,300 | -0.24(-2.50%) |
Sep 29, 2003 | 9.555 | 9.596 | 9.129 | 9.578 | 14,410 | +0.13(+1.33%) |
Sep 26, 2003 | 9.695 | 9.722 | 9.429 | 9.453 | 19,818 | -0.20(-2.11%) |
Sep 25, 2003 | 10.15 | 10.18 | 9.650 | 9.656 | 18,721 | -0.53(-5.22%) |
Sep 24, 2003 | 9.950 | 10.21 | 9.986 | 10.19 | 17,537 | +0.24(+2.40%) |
Sep 23, 2003 | 10.06 | 10.15 | 9.908 | 9.950 | 9,860 | -0.22(-2.12%) |
Sep 22, 2003 | 10.03 | 10.28 | 10.00 | 10.17 | 7,516 | -0.02(-0.18%) |
Sep 19, 2003 | 10.41 | 10.42 | 10.03 | 10.18 | 8,769 | +0.02(+0.24%) |
Sep 18, 2003 | 10.40 | 10.40 | 10.06 | 10.16 | 12,981 | +0.08(+0.83%) |
Sep 17, 2003 | 10.11 | 10.33 | 10.08 | 10.08 | 6,134 | -0.22(-2.09%) |
Sep 16, 2003 | 10.12 | 10.29 | 10.12 | 10.29 | 7,100 | +0.20(+1.96%) |
Sep 15, 2003 | 10.07 | 10.30 | 10.07 | 10.09 | 7,934 | -0.20(-1.92%) |
Sep 12, 2003 | 10.06 | 10.30 | 10.06 | 10.29 | 6,124 | +0.18(+1.78%) |
Sep 11, 2003 | 9.980 | 10.12 | 9.980 | 10.11 | 9,048 | +0.14(+1.44%) |
Sep 10, 2003 | 9.926 | 10.09 | 9.926 | 9.968 | 12,249 | +0.00(+0.00%) |
Sep 09, 2003 | 10.24 | 10.24 | 9.812 | 9.968 | 20,323 | -0.30(-2.92%) |
Sep 08, 2003 | 10.26 | 10.40 | 10.18 | 10.27 | 6,542 | +0.09(+0.88%) |
Sep 05, 2003 | 10.27 | 10.48 | 10.27 | 10.18 | 6,588 | -0.10(-0.93%) |
Sep 04, 2003 | 10.57 | 10.57 | 10.27 | 10.27 | 22,828 | -0.26(-2.44%) |
Sep 03, 2003 | 10.37 | 10.55 | 10.37 | 10.53 | 22,550 | +0.16(+1.56%) |