Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.75 | 10.85 | 10.75 | 10.81 | 19,874 | +0.11(+1.00%) |
Nov 26, 2003 | 10.94 | 10.97 | 10.68 | 10.70 | 61,716 | -0.16(-1.48%) |
Nov 25, 2003 | 10.94 | 10.94 | 10.83 | 10.86 | 72,961 | +0.00(+0.00%) |
Nov 24, 2003 | 10.80 | 10.94 | 10.80 | 10.86 | 60,016 | +0.09(+0.85%) |
Nov 21, 2003 | 10.81 | 10.81 | 10.75 | 10.77 | 22,882 | +0.01(+0.07%) |
Nov 20, 2003 | 10.71 | 10.78 | 10.65 | 10.76 | 51,125 | +0.19(+1.81%) |
Nov 19, 2003 | 10.59 | 10.77 | 10.40 | 10.57 | 37,134 | -0.02(-0.22%) |
Nov 18, 2003 | 10.82 | 10.82 | 10.59 | 10.59 | 33,734 | -0.19(-1.77%) |
Nov 17, 2003 | 10.52 | 10.85 | 10.44 | 10.78 | 29,812 | +0.00(+0.00%) |
Nov 14, 2003 | 10.94 | 10.94 | 10.78 | 10.78 | 27,327 | -0.14(-1.26%) |
Nov 13, 2003 | 11.01 | 11.01 | 10.84 | 10.92 | 32,165 | -0.14(-1.24%) |
Nov 12, 2003 | 10.86 | 11.10 | 10.82 | 11.06 | 76,622 | +0.20(+1.83%) |
Nov 11, 2003 | 10.60 | 10.89 | 10.60 | 10.86 | 56,486 | +0.24(+2.31%) |
Nov 10, 2003 | 10.52 | 10.69 | 10.52 | 10.62 | 38,703 | +0.10(+0.95%) |
Nov 07, 2003 | 10.52 | 10.70 | 10.50 | 10.52 | 24,189 | -0.19(-1.79%) |
Nov 06, 2003 | 10.71 | 10.71 | 10.71 | 10.71 | 67,600 | +0.04(+0.36%) |
Nov 05, 2003 | 10.85 | 10.69 | 10.62 | 10.67 | 45,241 | +0.04(+0.36%) |
Nov 04, 2003 | 10.85 | 10.85 | 10.62 | 10.63 | 83,291 | -0.27(-2.46%) |
Nov 03, 2003 | 10.81 | 10.94 | 10.81 | 10.90 | 76,903 | +0.15(+1.42%) |
Oct 31, 2003 | 10.82 | 10.92 | 10.71 | 10.75 | 57,793 | +0.13(+1.23%) |
Oct 30, 2003 | 10.13 | 10.62 | 10.13 | 10.62 | 163,967 | +0.68(+6.85%) |
Oct 29, 2003 | 9.958 | 10.18 | 9.935 | 9.935 | 42,626 | -0.05(-0.46%) |
Oct 28, 2003 | 10.20 | 10.25 | 10.13 | 9.980 | 32,558 | -0.19(-1.88%) |
Oct 27, 2003 | 10.02 | 10.25 | 10.02 | 10.17 | 18,436 | +0.18(+1.76%) |
Oct 24, 2003 | 10.10 | 10.14 | 9.980 | 9.996 | 36,742 | -0.11(-1.06%) |
Oct 23, 2003 | 10.17 | 10.19 | 10.04 | 10.10 | 33,734 | -0.11(-1.05%) |
Oct 22, 2003 | 10.29 | 10.30 | 10.21 | 10.21 | 39,226 | -0.11(-1.11%) |
Oct 21, 2003 | 10.36 | 10.39 | 10.29 | 10.32 | 27,850 | -0.04(-0.37%) |
Oct 20, 2003 | 10.45 | 10.45 | 10.28 | 10.36 | 21,836 | -0.08(-0.81%) |
Oct 17, 2003 | 10.54 | 10.54 | 10.38 | 10.45 | 47,856 | -0.12(-1.16%) |
Oct 16, 2003 | 10.54 | 10.62 | 10.54 | 10.57 | 33,342 | +0.02(+0.22%) |
Oct 15, 2003 | 10.56 | 10.69 | 10.48 | 10.55 | 29,681 | -0.06(-0.58%) |
Oct 14, 2003 | 10.55 | 10.67 | 10.52 | 10.61 | 29,681 | +0.05(+0.51%) |
Oct 13, 2003 | 10.44 | 10.65 | 10.44 | 10.55 | 51,779 | +0.15(+1.40%) |
Oct 10, 2003 | 10.36 | 10.45 | 10.29 | 10.41 | 59,362 | +0.05(+0.44%) |
Oct 09, 2003 | 10.16 | 10.38 | 10.13 | 10.36 | 1,091,546 | +0.12(+1.20%) |
Oct 08, 2003 | 10.42 | 10.42 | 10.24 | 10.24 | 107,088 | -0.20(-1.90%) |
Oct 07, 2003 | 10.39 | 10.46 | 10.32 | 10.44 | 71,130 | -0.05(-0.44%) |
Oct 06, 2003 | 10.40 | 10.52 | 10.40 | 10.49 | 26,281 | +0.05(+0.44%) |
Oct 03, 2003 | 10.39 | 10.49 | 10.31 | 10.44 | 59,755 | +0.23(+2.25%) |
Oct 02, 2003 | 10.26 | 10.26 | 10.20 | 10.21 | 40,011 | +0.13(+1.29%) |
Oct 01, 2003 | 9.720 | 10.15 | 9.720 | 10.08 | 38,703 | +0.37(+3.78%) |
Sep 30, 2003 | 9.850 | 9.866 | 9.713 | 9.713 | 35,434 | -0.15(-1.55%) |
Sep 29, 2003 | 9.675 | 9.896 | 9.675 | 9.866 | 50,340 | +0.15(+1.57%) |
Sep 26, 2003 | 9.828 | 9.828 | 9.644 | 9.713 | 46,941 | -0.16(-1.63%) |
Sep 25, 2003 | 10.02 | 10.02 | 9.866 | 9.873 | 43,410 | -0.15(-1.45%) |
Sep 24, 2003 | 10.00 | 10.05 | 9.904 | 10.02 | 148,668 | +0.02(+0.15%) |
Sep 23, 2003 | 9.759 | 9.980 | 9.644 | 10.00 | 31,773 | +0.19(+1.95%) |
Sep 22, 2003 | 10.26 | 10.26 | 9.805 | 9.812 | 50,471 | -0.49(-4.75%) |
Sep 19, 2003 | 10.28 | 10.32 | 10.22 | 10.30 | 32,950 | -0.02(-0.15%) |
Sep 18, 2003 | 10.25 | 10.32 | 10.25 | 10.32 | 35,303 | +0.11(+1.12%) |
Sep 17, 2003 | 10.32 | 10.37 | 10.17 | 10.20 | 26,804 | -0.12(-1.18%) |
Sep 16, 2003 | 10.14 | 10.40 | 10.18 | 10.32 | 46,679 | +0.18(+1.81%) |
Sep 15, 2003 | 10.13 | 10.23 | 10.13 | 10.14 | 27,066 | -0.03(-0.30%) |
Sep 12, 2003 | 10.07 | 10.21 | 10.02 | 10.17 | 23,143 | +0.10(+0.99%) |
Sep 11, 2003 | 10.06 | 10.17 | 10.04 | 10.07 | 48,641 | -0.01(-0.08%) |
Sep 10, 2003 | 10.32 | 10.32 | 10.06 | 10.08 | 60,670 | -0.24(-2.37%) |
Sep 09, 2003 | 10.57 | 10.61 | 10.29 | 10.32 | 85,383 | -0.19(-1.82%) |
Sep 08, 2003 | 10.65 | 10.71 | 10.50 | 10.52 | 61,193 | -0.16(-1.50%) |
Sep 05, 2003 | 10.65 | 10.70 | 10.54 | 10.68 | 56,486 | -0.01(-0.07%) |
Sep 04, 2003 | 10.49 | 10.69 | 10.45 | 10.68 | 50,210 | +0.20(+1.90%) |
Sep 03, 2003 | 10.58 | 10.61 | 10.49 | 10.49 | 114,672 | -0.08(-0.80%) |