Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.01 | 10.19 | 10.00 | 10.17 | 56,739 | +0.12(+1.20%) |
Nov 26, 2003 | 9.866 | 10.07 | 9.837 | 10.05 | 186,126 | +0.20(+2.02%) |
Nov 25, 2003 | 9.716 | 9.859 | 9.716 | 9.851 | 222,169 | +0.12(+1.24%) |
Nov 24, 2003 | 9.759 | 9.859 | 9.702 | 9.731 | 225,407 | +0.01(+0.15%) |
Nov 21, 2003 | 9.766 | 9.930 | 9.731 | 9.716 | 219,916 | -0.05(-0.51%) |
Nov 20, 2003 | 9.780 | 9.873 | 9.766 | 9.766 | 179,790 | -0.07(-0.72%) |
Nov 19, 2003 | 9.887 | 9.937 | 9.837 | 9.837 | 124,178 | -0.07(-0.72%) |
Nov 18, 2003 | 9.880 | 9.993 | 9.859 | 9.908 | 113,478 | +0.00(+0.00%) |
Nov 17, 2003 | 9.944 | 10.05 | 9.809 | 9.908 | 140,791 | -0.11(-1.06%) |
Nov 14, 2003 | 9.944 | 10.11 | 9.915 | 10.01 | 67,298 | +0.03(+0.28%) |
Nov 13, 2003 | 9.993 | 10.09 | 9.944 | 9.986 | 117,279 | -0.03(-0.28%) |
Nov 12, 2003 | 10.01 | 10.08 | 9.986 | 10.01 | 101,369 | +0.04(+0.36%) |
Nov 11, 2003 | 10.05 | 10.05 | 9.958 | 9.979 | 81,377 | -0.05(-0.50%) |
Nov 10, 2003 | 10.16 | 10.16 | 9.965 | 10.03 | 89,825 | -0.09(-0.91%) |
Nov 07, 2003 | 10.10 | 10.10 | 9.986 | 10.12 | 104,748 | +0.01(+0.07%) |
Nov 06, 2003 | 10.21 | 10.21 | 9.958 | 10.11 | 62,933 | -0.04(-0.42%) |
Nov 05, 2003 | 10.01 | 10.16 | 9.979 | 10.16 | 114,322 | +0.10(+0.99%) |
Nov 04, 2003 | 10.01 | 10.07 | 9.873 | 10.06 | 102,989 | +0.11(+1.14%) |
Nov 03, 2003 | 10.05 | 10.05 | 9.908 | 9.944 | 47,728 | -0.06(-0.64%) |
Oct 31, 2003 | 9.851 | 10.01 | 9.809 | 10.01 | 86,023 | +0.06(+0.64%) |
Oct 30, 2003 | 9.908 | 9.979 | 9.908 | 9.944 | 133,329 | +0.13(+1.38%) |
Oct 29, 2003 | 9.681 | 9.915 | 9.617 | 9.809 | 156,982 | +0.09(+0.95%) |
Oct 28, 2003 | 9.553 | 9.731 | 9.553 | 9.716 | 222,873 | +0.07(+0.74%) |
Oct 27, 2003 | 9.766 | 9.766 | 9.596 | 9.645 | 120,376 | -0.05(-0.51%) |
Oct 24, 2003 | 9.802 | 9.802 | 9.681 | 9.695 | 93,626 | -0.14(-1.44%) |
Oct 23, 2003 | 9.908 | 9.937 | 9.766 | 9.837 | 114,745 | -0.07(-0.72%) |
Oct 22, 2003 | 9.944 | 9.979 | 9.766 | 9.908 | 137,412 | -0.04(-0.36%) |
Oct 21, 2003 | 9.873 | 10.12 | 9.716 | 9.944 | 105,030 | +0.07(+0.72%) |
Oct 20, 2003 | 9.873 | 9.979 | 9.873 | 9.873 | 83,771 | -0.04(-0.36%) |
Oct 17, 2003 | 9.937 | 9.937 | 9.873 | 9.908 | 53,078 | +0.04(+0.36%) |
Oct 16, 2003 | 9.979 | 10.12 | 9.837 | 9.873 | 107,424 | -0.21(-2.11%) |
Oct 15, 2003 | 10.05 | 10.19 | 9.979 | 10.09 | 79,828 | -0.18(-1.73%) |
Oct 14, 2003 | 10.39 | 10.48 | 10.31 | 10.26 | 114,322 | -0.14(-1.36%) |
Oct 13, 2003 | 10.32 | 10.36 | 10.30 | 10.41 | 82,222 | +0.00(+0.00%) |
Oct 10, 2003 | 10.30 | 10.41 | 10.30 | 10.41 | 104,185 | +0.11(+1.03%) |
Oct 09, 2003 | 10.19 | 10.30 | 10.19 | 10.30 | 82,222 | +0.07(+0.69%) |
Oct 08, 2003 | 10.16 | 10.26 | 10.16 | 10.23 | 25,905 | +0.00(+0.00%) |
Oct 07, 2003 | 10.23 | 10.26 | 10.17 | 10.23 | 45,757 | -0.04(-0.35%) |
Oct 06, 2003 | 10.30 | 10.33 | 10.30 | 10.26 | 23,793 | -0.04(-0.34%) |
Oct 03, 2003 | 10.44 | 10.44 | 10.44 | 10.30 | 48,573 | +0.00(+0.00%) |
Oct 02, 2003 | 10.16 | 10.30 | 10.16 | 10.30 | 35,479 | +0.12(+1.19%) |
Oct 01, 2003 | 9.944 | 10.18 | 10.12 | 10.18 | 76,309 | +0.23(+2.36%) |
Sep 30, 2003 | 9.979 | 10.01 | 9.873 | 9.944 | 225,407 | -0.11(-1.06%) |
Sep 29, 2003 | 10.36 | 10.36 | 10.01 | 10.05 | 217,241 | -0.28(-2.75%) |
Sep 26, 2003 | 10.30 | 10.30 | 10.30 | 10.33 | 119,813 | +0.04(+0.34%) |
Sep 25, 2003 | 10.41 | 10.41 | 10.30 | 10.30 | 86,586 | -0.07(-0.68%) |
Sep 24, 2003 | 10.30 | 10.41 | 10.30 | 10.37 | 61,525 | +0.00(+0.00%) |
Sep 23, 2003 | 10.53 | 10.53 | 10.23 | 10.37 | 77,435 | -0.13(-1.29%) |
Sep 22, 2003 | 10.58 | 10.58 | 10.58 | 10.50 | 60,962 | -0.06(-0.60%) |
Sep 19, 2003 | 10.48 | 10.57 | 10.48 | 10.57 | 33,508 | +0.09(+0.81%) |
Sep 18, 2003 | 10.37 | 10.54 | 10.44 | 10.48 | 60,540 | -0.03(-0.27%) |
Sep 17, 2003 | 10.65 | 10.65 | 10.44 | 10.51 | 120,095 | -0.13(-1.27%) |
Sep 16, 2003 | 10.65 | 10.65 | 10.43 | 10.65 | 56,598 | -0.01(-0.07%) |
Sep 15, 2003 | 10.68 | 10.68 | 10.65 | 10.65 | 11,685 | -0.03(-0.27%) |
Sep 12, 2003 | 10.65 | 10.71 | 10.65 | 10.68 | 47,024 | +0.03(+0.27%) |
Sep 11, 2003 | 10.66 | 10.70 | 10.65 | 10.65 | 50,684 | -0.03(-0.27%) |
Sep 10, 2003 | 10.65 | 10.70 | 10.65 | 10.68 | 48,713 | +0.02(+0.20%) |
Sep 09, 2003 | 10.68 | 10.68 | 10.65 | 10.66 | 43,504 | -0.01(-0.07%) |
Sep 08, 2003 | 10.67 | 10.73 | 10.65 | 10.67 | 29,707 | +0.01(+0.07%) |
Sep 05, 2003 | 10.67 | 10.67 | 10.65 | 10.66 | 36,746 | -0.01(-0.07%) |
Sep 04, 2003 | 10.66 | 10.67 | 10.65 | 10.67 | 23,934 | +0.01(+0.07%) |
Sep 03, 2003 | 10.65 | 10.66 | 10.63 | 10.66 | 90,529 | +0.00(+0.00%) |