Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.26 | 10.41 | 10.26 | 10.41 | 723,204 | -0.00(-0.01%) |
Nov 26, 2003 | 10.25 | 10.40 | 10.23 | 10.41 | 2,151,676 | +0.29(+2.89%) |
Nov 25, 2003 | 10.06 | 10.11 | 9.999 | 10.12 | 1,031,935 | +0.11(+1.06%) |
Nov 24, 2003 | 10.01 | 10.15 | 9.978 | 10.01 | 1,489,839 | -0.05(-0.53%) |
Nov 21, 2003 | 10.03 | 10.14 | 9.967 | 10.06 | 694,880 | +0.16(+1.64%) |
Nov 20, 2003 | 9.881 | 10.04 | 9.832 | 9.900 | 909,198 | -0.27(-2.63%) |
Nov 19, 2003 | 10.10 | 10.17 | 10.07 | 10.17 | 578,752 | +0.16(+1.57%) |
Nov 18, 2003 | 10.05 | 10.08 | 9.977 | 10.01 | 1,265,136 | -0.21(-2.06%) |
Nov 17, 2003 | 10.25 | 10.33 | 10.08 | 10.22 | 1,863,715 | -0.21(-1.98%) |
Nov 14, 2003 | 10.47 | 10.54 | 10.39 | 10.43 | 1,298,180 | -0.11(-1.09%) |
Nov 13, 2003 | 10.55 | 10.59 | 10.51 | 10.54 | 1,605,023 | +0.04(+0.33%) |
Nov 12, 2003 | 10.34 | 10.52 | 10.34 | 10.51 | 463,568 | +0.26(+2.59%) |
Nov 11, 2003 | 10.19 | 10.32 | 10.19 | 10.24 | 824,226 | -0.08(-0.80%) |
Nov 10, 2003 | 10.52 | 10.43 | 10.37 | 10.32 | 562,702 | -0.20(-1.88%) |
Nov 07, 2003 | 10.37 | 10.54 | 10.37 | 10.52 | 771,355 | +0.22(+2.12%) |
Nov 06, 2003 | 10.29 | 10.32 | 10.27 | 10.30 | 1,298,180 | -0.07(-0.66%) |
Nov 05, 2003 | 10.51 | 10.43 | 10.28 | 10.37 | 1,723,040 | -0.25(-2.32%) |
Nov 04, 2003 | 10.51 | 10.64 | 10.50 | 10.62 | 1,593,920 | +0.14(+1.31%) |
Nov 03, 2003 | 10.49 | 10.52 | 10.45 | 10.48 | 794,958 | -0.01(-0.08%) |
Oct 31, 2003 | 10.44 | 10.53 | 10.38 | 10.49 | 1,477,566 | -0.02(-0.16%) |
Oct 30, 2003 | 10.60 | 10.61 | 10.49 | 10.51 | 930,913 | +0.26(+2.49%) |
Oct 29, 2003 | 10.13 | 10.27 | 10.13 | 10.25 | 1,781,576 | -0.01(-0.09%) |
Oct 28, 2003 | 10.06 | 10.28 | 10.03 | 10.26 | 878,986 | +0.27(+2.66%) |
Oct 27, 2003 | 9.962 | 10.05 | 9.956 | 9.996 | 1,185,829 | -0.06(-0.63%) |
Oct 24, 2003 | 10.01 | 10.06 | 9.978 | 10.06 | 743,975 | -0.16(-1.52%) |
Oct 23, 2003 | 10.06 | 10.29 | 10.06 | 10.22 | 1,297,236 | +0.02(+0.21%) |
Oct 22, 2003 | 10.46 | 10.46 | 10.14 | 10.19 | 1,218,873 | -0.27(-2.57%) |
Oct 21, 2003 | 10.40 | 10.48 | 10.33 | 10.46 | 1,042,321 | +0.07(+0.66%) |
Oct 20, 2003 | 10.48 | 10.48 | 10.28 | 10.39 | 1,152,784 | -0.08(-0.80%) |
Oct 17, 2003 | 10.35 | 10.48 | 10.35 | 10.48 | 1,092,360 | +0.12(+1.11%) |
Oct 16, 2003 | 10.29 | 10.40 | 10.29 | 10.36 | 878,986 | -0.17(-1.57%) |
Oct 15, 2003 | 10.59 | 10.61 | 10.49 | 10.53 | 594,802 | +0.07(+0.65%) |
Oct 14, 2003 | 10.32 | 10.43 | 10.32 | 10.46 | 1,326,504 | +0.02(+0.20%) |
Oct 13, 2003 | 10.10 | 10.52 | 10.35 | 10.44 | 1,554,040 | +0.34(+3.40%) |
Oct 10, 2003 | 10.09 | 10.13 | 10.09 | 10.10 | 502,278 | +0.03(+0.34%) |
Oct 09, 2003 | 9.824 | 10.05 | 9.940 | 10.06 | 868,601 | +0.24(+2.43%) |
Oct 08, 2003 | 9.869 | 9.869 | 9.787 | 9.824 | 726,037 | +0.03(+0.27%) |
Oct 07, 2003 | 9.792 | 9.844 | 9.706 | 9.797 | 641,065 | +0.01(+0.05%) |
Oct 06, 2003 | 9.873 | 9.873 | 9.749 | 9.792 | 1,024,382 | +0.21(+2.15%) |
Oct 03, 2003 | 9.711 | 9.796 | 9.573 | 9.586 | 646,730 | +0.09(+0.94%) |
Oct 02, 2003 | 9.456 | 9.511 | 9.422 | 9.497 | 767,579 | +0.15(+1.56%) |
Oct 01, 2003 | 9.210 | 9.353 | 9.203 | 9.350 | 852,550 | +0.06(+0.60%) |
Sep 30, 2003 | 9.253 | 9.294 | 9.152 | 9.294 | 1,007,388 | -0.08(-0.83%) |
Sep 29, 2003 | 9.255 | 9.389 | 9.178 | 9.372 | 1,713,598 | +0.10(+1.12%) |
Sep 26, 2003 | 9.303 | 9.315 | 9.260 | 9.268 | 2,240,424 | -0.12(-1.24%) |
Sep 25, 2003 | 9.401 | 9.404 | 9.290 | 9.384 | 688,271 | -0.07(-0.78%) |
Sep 24, 2003 | 9.675 | 9.679 | 9.458 | 9.458 | 431,468 | -0.22(-2.24%) |
Sep 23, 2003 | 9.628 | 9.652 | 9.576 | 9.676 | 1,243,421 | -0.05(-0.53%) |
Sep 22, 2003 | 9.731 | 9.781 | 9.693 | 9.727 | 1,116,907 | -0.08(-0.77%) |
Sep 19, 2003 | 9.909 | 9.909 | 9.803 | 9.803 | 2,051,598 | +0.01(+0.15%) |
Sep 18, 2003 | 9.721 | 9.861 | 9.718 | 9.788 | 1,072,533 | +0.23(+2.42%) |
Sep 17, 2003 | 9.563 | 9.628 | 9.553 | 9.557 | 357,825 | +0.00(+0.04%) |
Sep 16, 2003 | 9.528 | 9.564 | 9.522 | 9.553 | 534,378 | -0.08(-0.84%) |
Sep 15, 2003 | 9.414 | 9.649 | 9.414 | 9.633 | 1,042,321 | +0.15(+1.62%) |
Sep 12, 2003 | 9.464 | 9.488 | 9.385 | 9.480 | 279,462 | +0.14(+1.46%) |
Sep 11, 2003 | 9.332 | 9.387 | 9.284 | 9.343 | 559,870 | +0.03(+0.34%) |
Sep 10, 2003 | 9.310 | 9.346 | 9.298 | 9.311 | 386,149 | -0.10(-1.11%) |
Sep 09, 2003 | 9.363 | 9.464 | 9.333 | 9.416 | 352,161 | -0.16(-1.65%) |
Sep 08, 2003 | 9.580 | 9.580 | 9.506 | 9.574 | 593,858 | +0.11(+1.18%) |
Sep 05, 2003 | 9.427 | 9.554 | 9.427 | 9.463 | 387,093 | -0.03(-0.35%) |
Sep 04, 2003 | 9.533 | 9.548 | 9.449 | 9.495 | 362,546 | -0.07(-0.69%) |
Sep 03, 2003 | 9.476 | 9.580 | 9.476 | 9.561 | 465,456 | +0.10(+1.03%) |