Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.76 | 10.79 | 10.74 | 10.78 | 14,236 | -0.00(-0.04%) |
Nov 26, 2003 | 10.79 | 10.79 | 10.74 | 10.78 | 14,236 | +0.00(+0.00%) |
Nov 25, 2003 | 10.71 | 10.80 | 10.71 | 10.78 | 27,736 | +0.09(+0.80%) |
Nov 24, 2003 | 10.70 | 10.71 | 10.66 | 10.69 | 20,127 | -0.01(-0.08%) |
Nov 21, 2003 | 10.70 | 10.70 | 10.69 | 10.70 | 4,172 | +0.00(+0.00%) |
Nov 20, 2003 | 10.68 | 10.71 | 10.68 | 10.70 | 26,509 | +0.02(+0.19%) |
Nov 19, 2003 | 10.76 | 10.76 | 10.67 | 10.68 | 22,582 | -0.06(-0.53%) |
Nov 18, 2003 | 10.71 | 10.79 | 10.71 | 10.74 | 50,809 | +0.04(+0.42%) |
Nov 17, 2003 | 10.69 | 10.70 | 10.68 | 10.69 | 34,118 | +0.00(+0.04%) |
Nov 14, 2003 | 10.71 | 10.78 | 10.69 | 10.69 | 37,063 | +0.03(+0.27%) |
Nov 13, 2003 | 10.69 | 10.69 | 10.66 | 10.66 | 8,590 | -0.01(-0.11%) |
Nov 12, 2003 | 10.65 | 10.68 | 10.65 | 10.67 | 13,500 | +0.02(+0.15%) |
Nov 11, 2003 | 10.67 | 10.67 | 10.61 | 10.66 | 7,609 | -0.00(-0.04%) |
Nov 10, 2003 | 10.60 | 10.69 | 10.59 | 10.66 | 25,036 | +0.06(+0.54%) |
Nov 07, 2003 | 10.59 | 10.61 | 10.55 | 10.60 | 31,663 | -0.06(-0.54%) |
Nov 06, 2003 | 10.74 | 10.76 | 10.66 | 10.66 | 25,527 | -0.05(-0.49%) |
Nov 05, 2003 | 10.63 | 10.76 | 10.63 | 10.71 | 55,964 | +0.13(+1.19%) |
Nov 04, 2003 | 10.51 | 10.59 | 10.51 | 10.59 | 25,809 | +0.03(+0.31%) |
Nov 03, 2003 | 10.53 | 10.58 | 10.49 | 10.56 | 53,509 | +0.04(+0.43%) |
Oct 31, 2003 | 10.50 | 10.50 | 10.44 | 10.51 | 38,291 | +0.04(+0.35%) |
Oct 30, 2003 | 10.48 | 10.53 | 10.47 | 10.47 | 20,372 | +0.00(+0.04%) |
Oct 29, 2003 | 10.49 | 10.49 | 10.45 | 10.47 | 42,218 | -0.07(-0.62%) |
Oct 28, 2003 | 10.49 | 10.57 | 10.49 | 10.54 | 32,400 | +0.04(+0.43%) |
Oct 27, 2003 | 10.61 | 10.61 | 10.49 | 10.49 | 34,609 | -0.11(-1.04%) |
Oct 24, 2003 | 10.65 | 10.67 | 10.60 | 10.60 | 21,109 | -0.01(-0.08%) |
Oct 23, 2003 | 10.61 | 10.67 | 10.57 | 10.61 | 45,409 | +0.02(+0.15%) |
Oct 22, 2003 | 10.61 | 10.67 | 10.58 | 10.59 | 34,854 | +0.00(+0.00%) |
Oct 21, 2003 | 10.53 | 10.61 | 10.53 | 10.59 | 96,218 | +0.02(+0.23%) |
Oct 20, 2003 | 10.58 | 10.59 | 10.49 | 10.57 | 27,245 | +0.03(+0.31%) |
Oct 17, 2003 | 10.58 | 10.58 | 10.54 | 10.54 | 42,709 | +0.05(+0.47%) |
Oct 16, 2003 | 10.49 | 10.49 | 10.47 | 10.49 | 39,518 | +0.04(+0.35%) |
Oct 15, 2003 | 10.48 | 10.53 | 10.45 | 10.45 | 80,509 | -0.03(-0.27%) |
Oct 14, 2003 | 10.43 | 10.49 | 10.43 | 10.48 | 28,718 | +0.08(+0.74%) |
Oct 13, 2003 | 10.33 | 10.43 | 10.31 | 10.40 | 39,027 | +0.11(+1.07%) |
Oct 10, 2003 | 10.27 | 10.33 | 10.27 | 10.29 | 23,563 | +0.02(+0.24%) |
Oct 09, 2003 | 10.23 | 10.29 | 10.23 | 10.27 | 34,854 | -0.06(-0.59%) |
Oct 08, 2003 | 10.14 | 10.32 | 10.12 | 10.33 | 48,845 | +0.20(+2.01%) |
Oct 07, 2003 | 10.13 | 10.13 | 10.10 | 10.12 | 17,918 | +0.01(+0.12%) |
Oct 06, 2003 | 10.14 | 10.14 | 10.08 | 10.11 | 20,863 | +0.05(+0.49%) |
Oct 03, 2003 | 9.969 | 10.06 | 9.949 | 10.06 | 32,891 | +0.12(+1.19%) |
Oct 02, 2003 | 9.981 | 9.981 | 9.941 | 9.945 | 42,709 | -0.03(-0.29%) |
Oct 01, 2003 | 9.961 | 9.981 | 9.941 | 9.973 | 51,054 | +0.00(+0.00%) |
Sep 30, 2003 | 9.981 | 9.981 | 9.933 | 9.973 | 114,628 | -0.01(-0.08%) |
Sep 29, 2003 | 9.985 | 9.994 | 9.961 | 9.981 | 112,419 | -0.06(-0.61%) |
Sep 26, 2003 | 9.945 | 10.04 | 9.924 | 10.04 | 64,064 | -0.12(-1.16%) |
Sep 25, 2003 | 10.19 | 10.19 | 10.19 | 10.16 | 45,164 | -0.02(-0.24%) |
Sep 24, 2003 | 10.18 | 10.19 | 10.16 | 10.19 | 36,327 | +0.02(+0.20%) |
Sep 23, 2003 | 10.18 | 10.18 | 10.16 | 10.16 | 31,909 | +0.01(+0.12%) |
Sep 22, 2003 | 10.16 | 10.18 | 10.14 | 10.15 | 39,273 | -0.02(-0.24%) |
Sep 19, 2003 | 10.18 | 10.19 | 10.16 | 10.18 | 35,836 | +0.00(+0.04%) |
Sep 18, 2003 | 10.08 | 10.19 | 10.08 | 10.17 | 70,936 | +0.06(+0.60%) |
Sep 17, 2003 | 10.08 | 10.12 | 10.08 | 10.11 | 68,973 | -0.05(-0.52%) |
Sep 16, 2003 | 10.12 | 10.17 | 10.14 | 10.16 | 26,754 | +0.04(+0.40%) |
Sep 15, 2003 | 10.17 | 10.17 | 10.12 | 10.12 | 31,909 | -0.05(-0.48%) |
Sep 12, 2003 | 10.12 | 10.17 | 10.12 | 10.17 | 16,936 | +0.05(+0.48%) |
Sep 11, 2003 | 10.08 | 10.14 | 10.08 | 10.12 | 46,145 | +0.00(+0.00%) |
Sep 10, 2003 | 10.17 | 10.17 | 10.10 | 10.12 | 45,164 | -0.04(-0.44%) |
Sep 09, 2003 | 10.13 | 10.17 | 10.10 | 10.17 | 27,245 | +0.04(+0.44%) |
Sep 08, 2003 | 10.10 | 10.19 | 10.07 | 10.12 | 60,627 | -0.01(-0.12%) |
Sep 05, 2003 | 10.10 | 10.16 | 10.08 | 10.14 | 24,545 | +0.01(+0.12%) |
Sep 04, 2003 | 10.12 | 10.14 | 10.09 | 10.12 | 55,473 | -0.02(-0.20%) |
Sep 03, 2003 | 10.02 | 10.14 | 10.02 | 10.14 | 76,582 | +0.14(+1.43%) |