Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.26 | 10.29 | 10.26 | 10.29 | 13,577 | +0.01(+0.09%) |
Nov 26, 2003 | 10.22 | 10.28 | 10.22 | 10.28 | 148,219 | +0.04(+0.36%) |
Nov 25, 2003 | 10.19 | 10.24 | 10.19 | 10.24 | 48,652 | +0.08(+0.74%) |
Nov 24, 2003 | 10.12 | 10.19 | 10.12 | 10.17 | 30,548 | +0.08(+0.76%) |
Nov 21, 2003 | 10.10 | 10.09 | 10.09 | 10.09 | 14,708 | -0.00(-0.04%) |
Nov 20, 2003 | 10.13 | 10.15 | 10.10 | 10.10 | 27,154 | -0.08(-0.81%) |
Nov 19, 2003 | 10.14 | 10.18 | 10.14 | 10.18 | 15,840 | +0.02(+0.15%) |
Nov 18, 2003 | 10.16 | 10.16 | 10.16 | 10.16 | 5,657 | +0.09(+0.88%) |
Nov 17, 2003 | 10.12 | 10.12 | 10.07 | 10.07 | 26,023 | -0.13(-1.29%) |
Nov 14, 2003 | 10.30 | 10.30 | 10.21 | 10.21 | 23,760 | -0.03(-0.29%) |
Nov 13, 2003 | 10.23 | 10.23 | 10.23 | 10.23 | 6,788 | +0.02(+0.15%) |
Nov 12, 2003 | 10.22 | 10.22 | 10.22 | 10.22 | 9,051 | +0.07(+0.65%) |
Nov 11, 2003 | 10.14 | 10.15 | 10.14 | 10.15 | 41,863 | -0.03(-0.28%) |
Nov 10, 2003 | 10.18 | 10.18 | 10.18 | 10.18 | 10,182 | -0.03(-0.30%) |
Nov 07, 2003 | 10.21 | 10.21 | 10.21 | 10.21 | 23,760 | -0.01(-0.09%) |
Nov 06, 2003 | 10.18 | 10.22 | 10.15 | 10.22 | 74,675 | +0.07(+0.72%) |
Nov 05, 2003 | 10.15 | 10.15 | 10.15 | 10.15 | 1,131 | -0.16(-1.53%) |
Nov 04, 2003 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 10.24 | 10.31 | 10.24 | 10.31 | 32,562 | +0.12(+1.20%) |
Oct 31, 2003 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 10.19 | 10.19 | 10.19 | 10.19 | 7,920 | -0.01(-0.08%) |
Oct 29, 2003 | 10.13 | 10.19 | 10.13 | 10.19 | 9,051 | +0.05(+0.49%) |
Oct 28, 2003 | 10.14 | 10.14 | 10.14 | 10.14 | 7,920 | +0.05(+0.47%) |
Oct 27, 2003 | 10.11 | 10.12 | 10.05 | 10.10 | 13,577 | +0.11(+1.14%) |
Oct 24, 2003 | 10.06 | 10.06 | 9.982 | 9.982 | 42,994 | -0.07(-0.69%) |
Oct 23, 2003 | 10.02 | 10.05 | 10.02 | 10.05 | 32,811 | +0.06(+0.60%) |
Oct 22, 2003 | 10.06 | 10.06 | 9.992 | 9.992 | 20,365 | -0.21(-2.02%) |
Oct 21, 2003 | 10.20 | 10.20 | 10.20 | 10.20 | 16,971 | +0.03(+0.30%) |
Oct 20, 2003 | 10.15 | 10.17 | 10.15 | 10.17 | 26,023 | -0.01(-0.13%) |
Oct 17, 2003 | 10.25 | 10.25 | 10.18 | 10.18 | 4,525 | +0.01(+0.15%) |
Oct 16, 2003 | 10.17 | 10.17 | 10.17 | 10.17 | 5,657 | -0.03(-0.33%) |
Oct 15, 2003 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 10.19 | 10.20 | 10.16 | 10.20 | 13,577 | +0.04(+0.43%) |
Oct 13, 2003 | 10.19 | 10.19 | 10.14 | 10.16 | 713,941 | +0.02(+0.23%) |
Oct 10, 2003 | 10.13 | 10.13 | 10.13 | 10.13 | 19,234 | -0.09(-0.88%) |
Oct 09, 2003 | 10.22 | 10.22 | 10.22 | 10.22 | 7,920 | +0.11(+1.07%) |
Oct 08, 2003 | 10.10 | 10.12 | 10.10 | 10.12 | 263,626 | -0.03(-0.30%) |
Oct 07, 2003 | 10.12 | 10.15 | 10.09 | 10.15 | 141,430 | -0.01(-0.06%) |
Oct 06, 2003 | 10.14 | 10.15 | 10.14 | 10.15 | 13,577 | +0.05(+0.50%) |
Oct 03, 2003 | 10.10 | 10.17 | 10.10 | 10.10 | 62,229 | +0.16(+1.59%) |
Oct 02, 2003 | 9.943 | 9.943 | 9.943 | 9.943 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 9.949 | 9.956 | 9.923 | 9.943 | 85,989 | +0.11(+1.09%) |
Sep 30, 2003 | 9.809 | 9.836 | 9.809 | 9.836 | 20,365 | -0.07(-0.66%) |
Sep 29, 2003 | 9.815 | 9.902 | 9.815 | 9.902 | 30,548 | +0.06(+0.57%) |
Sep 26, 2003 | 9.855 | 9.855 | 9.846 | 9.846 | 67,886 | -0.09(-0.89%) |
Sep 25, 2003 | 9.934 | 9.934 | 9.934 | 9.934 | 2,262 | -0.01(-0.13%) |
Sep 24, 2003 | 10.09 | 10.09 | 10.09 | 9.947 | 18,103 | -0.09(-0.88%) |
Sep 23, 2003 | 10.04 | 10.04 | 10.04 | 10.04 | 13,577 | +0.01(+0.13%) |
Sep 22, 2003 | 10.01 | 10.01 | 10.01 | 10.02 | 22,628 | -0.14(-1.39%) |
Sep 19, 2003 | 10.14 | 10.16 | 10.12 | 10.16 | 74,675 | -0.08(-0.77%) |
Sep 18, 2003 | 10.18 | 10.24 | 10.18 | 10.24 | 58,835 | +0.16(+1.57%) |
Sep 17, 2003 | 10.11 | 10.11 | 10.08 | 10.08 | 52,046 | +0.05(+0.49%) |
Sep 16, 2003 | 10.04 | 10.04 | 10.04 | 10.04 | 5,657 | +0.04(+0.35%) |
Sep 15, 2003 | 9.996 | 10.00 | 9.987 | 10.00 | 11,314 | -0.02(-0.19%) |
Sep 12, 2003 | 9.930 | 10.03 | 9.930 | 10.02 | 166,322 | +0.03(+0.33%) |
Sep 11, 2003 | 10.01 | 10.05 | 9.987 | 9.987 | 106,355 | +0.03(+0.27%) |
Sep 10, 2003 | 10.05 | 10.05 | 9.943 | 9.961 | 22,628 | -0.09(-0.92%) |
Sep 09, 2003 | 10.11 | 10.11 | 10.05 | 10.05 | 20,365 | -0.07(-0.66%) |
Sep 08, 2003 | 10.09 | 10.13 | 10.07 | 10.12 | 176,505 | +0.11(+1.09%) |
Sep 05, 2003 | 10.06 | 10.10 | 9.982 | 10.01 | 358,667 | -0.05(-0.47%) |
Sep 04, 2003 | 10.10 | 10.11 | 10.06 | 10.06 | 496,703 | -0.03(-0.26%) |
Sep 03, 2003 | 10.09 | 10.11 | 10.05 | 10.08 | 943,624 | +0.09(+0.86%) |