Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.19 | 10.25 | 10.19 | 10.21 | 200,476 | +0.01(+0.08%) |
Nov 26, 2003 | 10.05 | 10.21 | 10.05 | 10.21 | 668,342 | +0.16(+1.62%) |
Nov 25, 2003 | 9.967 | 10.06 | 9.929 | 10.04 | 534,777 | +0.08(+0.76%) |
Nov 24, 2003 | 9.793 | 9.967 | 9.780 | 9.967 | 581,021 | +0.20(+2.08%) |
Nov 21, 2003 | 9.791 | 9.799 | 9.683 | 9.764 | 760,572 | +0.02(+0.18%) |
Nov 20, 2003 | 9.774 | 9.938 | 9.710 | 9.747 | 660,333 | -0.00(-0.02%) |
Nov 19, 2003 | 9.890 | 9.890 | 9.704 | 9.749 | 983,008 | -0.14(-1.37%) |
Nov 18, 2003 | 9.977 | 10.01 | 9.843 | 9.884 | 539,427 | -0.04(-0.37%) |
Nov 17, 2003 | 9.865 | 10.15 | 9.758 | 9.921 | 1,461,983 | -0.23(-2.25%) |
Nov 14, 2003 | 10.36 | 10.41 | 10.12 | 10.15 | 531,935 | -0.17(-1.65%) |
Nov 13, 2003 | 10.33 | 10.34 | 10.24 | 10.32 | 1,099,523 | -0.01(-0.11%) |
Nov 12, 2003 | 10.20 | 10.31 | 10.19 | 10.33 | 934,697 | +0.12(+1.19%) |
Nov 11, 2003 | 10.19 | 10.26 | 10.17 | 10.21 | 970,349 | +0.01(+0.10%) |
Nov 10, 2003 | 10.38 | 10.38 | 10.20 | 10.20 | 792,865 | -0.19(-1.84%) |
Nov 07, 2003 | 10.37 | 10.43 | 10.32 | 10.39 | 926,172 | +0.04(+0.39%) |
Nov 06, 2003 | 10.36 | 10.36 | 10.29 | 10.35 | 963,891 | -0.01(-0.08%) |
Nov 05, 2003 | 10.34 | 10.39 | 10.29 | 10.36 | 588,255 | -0.06(-0.56%) |
Nov 04, 2003 | 10.34 | 10.43 | 10.34 | 10.42 | 1,039,586 | +0.05(+0.52%) |
Nov 03, 2003 | 10.35 | 10.39 | 10.24 | 10.36 | 881,798 | +0.06(+0.58%) |
Oct 31, 2003 | 10.41 | 10.41 | 10.29 | 10.30 | 715,361 | -0.07(-0.65%) |
Oct 30, 2003 | 10.37 | 10.38 | 10.29 | 10.37 | 813,275 | +0.05(+0.53%) |
Oct 29, 2003 | 10.22 | 10.34 | 10.17 | 10.32 | 1,687,519 | +0.05(+0.49%) |
Oct 28, 2003 | 10.04 | 10.27 | 10.04 | 10.27 | 1,297,158 | +0.23(+2.26%) |
Oct 27, 2003 | 9.870 | 10.04 | 9.870 | 10.04 | 1,345,210 | +0.13(+1.35%) |
Oct 24, 2003 | 9.919 | 9.990 | 9.754 | 9.905 | 1,672,277 | -0.12(-1.22%) |
Oct 23, 2003 | 10.08 | 10.12 | 9.890 | 10.03 | 1,461,208 | -0.10(-0.96%) |
Oct 22, 2003 | 9.330 | 10.18 | 9.329 | 10.12 | 4,019,614 | +0.79(+8.50%) |
Oct 21, 2003 | 9.487 | 9.516 | 9.352 | 9.330 | 1,339,527 | -0.18(-1.91%) |
Oct 20, 2003 | 9.524 | 9.590 | 9.476 | 9.512 | 633,982 | +0.01(+0.12%) |
Oct 17, 2003 | 9.658 | 9.667 | 9.483 | 9.501 | 855,902 | -0.17(-1.74%) |
Oct 16, 2003 | 9.648 | 9.731 | 9.640 | 9.669 | 773,231 | +0.02(+0.22%) |
Oct 15, 2003 | 9.594 | 9.706 | 9.586 | 9.648 | 1,088,414 | +0.07(+0.71%) |
Oct 14, 2003 | 9.677 | 9.677 | 9.580 | 9.580 | 1,010,910 | -0.14(-1.39%) |
Oct 13, 2003 | 9.665 | 9.774 | 9.665 | 9.716 | 1,302,066 | +0.10(+1.03%) |
Oct 10, 2003 | 9.698 | 9.698 | 9.601 | 9.617 | 877,086 | -0.08(-0.78%) |
Oct 09, 2003 | 9.774 | 9.809 | 9.692 | 9.692 | 1,404,888 | -0.01(-0.06%) |
Oct 08, 2003 | 9.814 | 9.814 | 9.675 | 9.698 | 998,509 | -0.12(-1.18%) |
Oct 07, 2003 | 9.704 | 9.816 | 9.646 | 9.814 | 1,274,423 | +0.11(+1.14%) |
Oct 06, 2003 | 9.600 | 9.718 | 9.561 | 9.704 | 547,436 | +0.10(+1.09%) |
Oct 03, 2003 | 9.530 | 9.694 | 9.530 | 9.600 | 1,002,643 | +0.13(+1.41%) |
Oct 02, 2003 | 9.377 | 9.501 | 9.369 | 9.466 | 1,276,490 | +0.11(+1.14%) |
Oct 01, 2003 | 9.209 | 9.360 | 9.203 | 9.360 | 694,177 | +0.22(+2.39%) |
Sep 30, 2003 | 9.272 | 9.272 | 9.001 | 9.141 | 2,039,646 | -0.18(-1.93%) |
Sep 29, 2003 | 9.193 | 9.323 | 9.147 | 9.321 | 706,577 | +0.14(+1.50%) |
Sep 26, 2003 | 9.232 | 9.253 | 9.131 | 9.183 | 1,172,893 | -0.07(-0.79%) |
Sep 25, 2003 | 9.499 | 9.549 | 9.255 | 9.257 | 973,966 | -0.25(-2.59%) |
Sep 24, 2003 | 9.687 | 9.708 | 9.499 | 9.503 | 855,385 | -0.18(-1.90%) |
Sep 23, 2003 | 9.638 | 9.671 | 9.594 | 9.687 | 595,488 | +0.06(+0.62%) |
Sep 22, 2003 | 9.623 | 9.677 | 9.551 | 9.627 | 1,034,678 | -0.04(-0.46%) |
Sep 19, 2003 | 9.685 | 9.694 | 9.586 | 9.671 | 1,204,928 | +0.01(+0.14%) |
Sep 18, 2003 | 9.656 | 9.673 | 9.621 | 9.658 | 808,366 | +0.04(+0.38%) |
Sep 17, 2003 | 9.630 | 9.687 | 9.619 | 9.621 | 1,174,443 | -0.06(-0.60%) |
Sep 16, 2003 | 9.483 | 9.675 | 9.483 | 9.679 | 1,251,689 | +0.18(+1.85%) |
Sep 15, 2003 | 9.545 | 9.590 | 9.454 | 9.503 | 574,562 | -0.03(-0.37%) |
Sep 12, 2003 | 9.425 | 9.540 | 9.425 | 9.538 | 1,199,761 | +0.09(+0.94%) |
Sep 11, 2003 | 9.452 | 9.487 | 9.421 | 9.449 | 1,818,760 | +0.02(+0.18%) |
Sep 10, 2003 | 9.454 | 9.516 | 9.381 | 9.431 | 1,445,707 | -0.05(-0.55%) |
Sep 09, 2003 | 9.541 | 9.547 | 9.377 | 9.483 | 917,388 | -0.09(-0.91%) |
Sep 08, 2003 | 9.586 | 9.692 | 9.545 | 9.570 | 613,314 | -0.01(-0.10%) |
Sep 05, 2003 | 9.611 | 9.687 | 9.555 | 9.580 | 1,249,622 | -0.04(-0.40%) |
Sep 04, 2003 | 9.642 | 9.720 | 9.516 | 9.619 | 1,183,485 | +0.00(+0.00%) |
Sep 03, 2003 | 9.530 | 9.677 | 9.493 | 9.619 | 1,215,262 | +0.08(+0.79%) |