Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.19 | 10.24 | 10.19 | 10.21 | 200,550 | +0.01(+0.08%) |
Nov 26, 2003 | 10.04 | 10.21 | 10.04 | 10.20 | 668,586 | +0.16(+1.62%) |
Nov 25, 2003 | 9.964 | 10.05 | 9.925 | 10.04 | 534,972 | +0.08(+0.76%) |
Nov 24, 2003 | 9.789 | 9.964 | 9.776 | 9.964 | 581,233 | +0.20(+2.08%) |
Nov 21, 2003 | 9.788 | 9.795 | 9.679 | 9.760 | 760,850 | +0.02(+0.18%) |
Nov 20, 2003 | 9.770 | 9.935 | 9.706 | 9.743 | 660,575 | -0.00(-0.02%) |
Nov 19, 2003 | 9.886 | 9.886 | 9.700 | 9.745 | 983,368 | -0.14(-1.37%) |
Nov 18, 2003 | 9.973 | 10.00 | 9.840 | 9.880 | 539,624 | -0.04(-0.37%) |
Nov 17, 2003 | 9.861 | 10.15 | 9.755 | 9.917 | 1,462,517 | -0.23(-2.25%) |
Nov 14, 2003 | 10.36 | 10.40 | 10.12 | 10.15 | 532,130 | -0.17(-1.65%) |
Nov 13, 2003 | 10.32 | 10.33 | 10.23 | 10.32 | 1,099,925 | -0.01(-0.11%) |
Nov 12, 2003 | 10.20 | 10.30 | 10.19 | 10.33 | 935,039 | +0.12(+1.19%) |
Nov 11, 2003 | 10.19 | 10.26 | 10.17 | 10.21 | 970,704 | +0.01(+0.09%) |
Nov 10, 2003 | 10.37 | 10.37 | 10.19 | 10.20 | 793,155 | -0.19(-1.84%) |
Nov 07, 2003 | 10.36 | 10.43 | 10.32 | 10.39 | 926,511 | +0.04(+0.39%) |
Nov 06, 2003 | 10.35 | 10.35 | 10.28 | 10.35 | 964,243 | -0.01(-0.07%) |
Nov 05, 2003 | 10.34 | 10.38 | 10.29 | 10.35 | 588,470 | -0.06(-0.56%) |
Nov 04, 2003 | 10.34 | 10.43 | 10.34 | 10.41 | 1,039,966 | +0.05(+0.52%) |
Nov 03, 2003 | 10.35 | 10.38 | 10.24 | 10.36 | 882,121 | +0.06(+0.58%) |
Oct 31, 2003 | 10.41 | 10.41 | 10.28 | 10.30 | 715,623 | -0.07(-0.65%) |
Oct 30, 2003 | 10.37 | 10.38 | 10.29 | 10.37 | 813,572 | +0.05(+0.53%) |
Oct 29, 2003 | 10.22 | 10.33 | 10.17 | 10.31 | 1,688,136 | +0.05(+0.49%) |
Oct 28, 2003 | 10.04 | 10.26 | 10.04 | 10.26 | 1,297,632 | +0.23(+2.26%) |
Oct 27, 2003 | 9.867 | 10.04 | 9.867 | 10.04 | 1,345,702 | +0.13(+1.35%) |
Oct 24, 2003 | 9.915 | 9.987 | 9.751 | 9.902 | 1,672,888 | -0.12(-1.22%) |
Oct 23, 2003 | 10.07 | 10.12 | 9.886 | 10.02 | 1,461,742 | -0.10(-0.96%) |
Oct 22, 2003 | 9.327 | 10.18 | 9.325 | 10.12 | 4,021,084 | +0.79(+8.50%) |
Oct 21, 2003 | 9.484 | 9.513 | 9.348 | 9.327 | 1,340,016 | -0.18(-1.91%) |
Oct 20, 2003 | 9.521 | 9.586 | 9.472 | 9.509 | 634,214 | +0.01(+0.12%) |
Oct 17, 2003 | 9.654 | 9.664 | 9.480 | 9.497 | 856,215 | -0.17(-1.74%) |
Oct 16, 2003 | 9.644 | 9.728 | 9.637 | 9.666 | 773,514 | +0.02(+0.22%) |
Oct 15, 2003 | 9.590 | 9.702 | 9.582 | 9.644 | 1,088,812 | +0.07(+0.71%) |
Oct 14, 2003 | 9.673 | 9.673 | 9.577 | 9.577 | 1,011,279 | -0.14(-1.39%) |
Oct 13, 2003 | 9.662 | 9.770 | 9.662 | 9.712 | 1,302,542 | +0.10(+1.03%) |
Oct 10, 2003 | 9.695 | 9.695 | 9.598 | 9.613 | 877,407 | -0.08(-0.78%) |
Oct 09, 2003 | 9.770 | 9.805 | 9.689 | 9.689 | 1,405,402 | -0.01(-0.06%) |
Oct 08, 2003 | 9.811 | 9.811 | 9.671 | 9.695 | 998,874 | -0.12(-1.18%) |
Oct 07, 2003 | 9.700 | 9.813 | 9.642 | 9.811 | 1,274,889 | +0.11(+1.14%) |
Oct 06, 2003 | 9.596 | 9.714 | 9.557 | 9.700 | 547,636 | +0.10(+1.09%) |
Oct 03, 2003 | 9.526 | 9.691 | 9.526 | 9.596 | 1,003,009 | +0.13(+1.41%) |
Oct 02, 2003 | 9.374 | 9.497 | 9.366 | 9.463 | 1,276,957 | +0.11(+1.14%) |
Oct 01, 2003 | 9.205 | 9.356 | 9.199 | 9.356 | 694,431 | +0.22(+2.39%) |
Sep 30, 2003 | 9.269 | 9.269 | 8.998 | 9.137 | 2,040,391 | -0.18(-1.93%) |
Sep 29, 2003 | 9.190 | 9.319 | 9.143 | 9.317 | 706,836 | +0.14(+1.50%) |
Sep 26, 2003 | 9.228 | 9.250 | 9.128 | 9.180 | 1,173,322 | -0.07(-0.79%) |
Sep 25, 2003 | 9.495 | 9.546 | 9.252 | 9.254 | 974,322 | -0.25(-2.59%) |
Sep 24, 2003 | 9.683 | 9.704 | 9.495 | 9.499 | 855,698 | -0.18(-1.90%) |
Sep 23, 2003 | 9.635 | 9.668 | 9.590 | 9.683 | 595,706 | +0.06(+0.62%) |
Sep 22, 2003 | 9.619 | 9.673 | 9.548 | 9.623 | 1,035,056 | -0.04(-0.46%) |
Sep 19, 2003 | 9.681 | 9.691 | 9.582 | 9.668 | 1,205,369 | +0.01(+0.14%) |
Sep 18, 2003 | 9.652 | 9.670 | 9.617 | 9.654 | 808,661 | +0.04(+0.38%) |
Sep 17, 2003 | 9.627 | 9.683 | 9.615 | 9.617 | 1,174,872 | -0.06(-0.60%) |
Sep 16, 2003 | 9.480 | 9.671 | 9.480 | 9.675 | 1,252,146 | +0.18(+1.85%) |
Sep 15, 2003 | 9.542 | 9.586 | 9.451 | 9.499 | 574,772 | -0.03(-0.37%) |
Sep 12, 2003 | 9.422 | 9.536 | 9.422 | 9.534 | 1,200,200 | +0.09(+0.94%) |
Sep 11, 2003 | 9.449 | 9.484 | 9.418 | 9.445 | 1,819,424 | +0.02(+0.18%) |
Sep 10, 2003 | 9.451 | 9.513 | 9.377 | 9.428 | 1,446,236 | -0.05(-0.55%) |
Sep 09, 2003 | 9.538 | 9.544 | 9.374 | 9.480 | 917,724 | -0.09(-0.91%) |
Sep 08, 2003 | 9.582 | 9.689 | 9.542 | 9.567 | 613,539 | -0.01(-0.10%) |
Sep 05, 2003 | 9.608 | 9.683 | 9.552 | 9.577 | 1,250,079 | -0.04(-0.40%) |
Sep 04, 2003 | 9.639 | 9.716 | 9.513 | 9.615 | 1,183,918 | +0.00(+0.00%) |
Sep 03, 2003 | 9.526 | 9.673 | 9.490 | 9.615 | 1,215,706 | +0.08(+0.79%) |