Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.26 | 11.31 | 11.16 | 11.16 | 221,418 | -0.09(-0.77%) |
Nov 26, 2003 | 11.27 | 11.27 | 11.19 | 11.24 | 840,203 | -0.02(-0.20%) |
Nov 25, 2003 | 11.32 | 11.32 | 11.24 | 11.27 | 138,825 | -0.05(-0.48%) |
Nov 24, 2003 | 11.18 | 11.35 | 11.18 | 11.32 | 121,911 | +0.07(+0.65%) |
Nov 21, 2003 | 11.29 | 11.29 | 11.15 | 11.25 | 156,837 | -0.06(-0.52%) |
Nov 20, 2003 | 11.46 | 11.46 | 11.24 | 11.31 | 253,928 | -0.24(-2.05%) |
Nov 19, 2003 | 11.38 | 11.69 | 11.34 | 11.55 | 92,477 | +0.18(+1.60%) |
Nov 18, 2003 | 11.43 | 11.43 | 11.32 | 11.36 | 85,448 | +0.06(+0.52%) |
Nov 17, 2003 | 11.38 | 11.38 | 11.25 | 11.30 | 127,842 | -0.04(-0.32%) |
Nov 14, 2003 | 11.27 | 11.39 | 11.27 | 11.34 | 77,540 | +0.04(+0.36%) |
Nov 13, 2003 | 11.24 | 11.34 | 11.20 | 11.30 | 71,389 | +0.05(+0.49%) |
Nov 12, 2003 | 11.22 | 11.26 | 11.20 | 11.24 | 101,044 | +0.00(+0.00%) |
Nov 11, 2003 | 11.20 | 11.29 | 11.20 | 11.24 | 87,205 | +0.09(+0.78%) |
Nov 10, 2003 | 11.20 | 11.20 | 11.15 | 11.16 | 128,062 | +0.00(+0.04%) |
Nov 07, 2003 | 11.07 | 11.23 | 11.07 | 11.15 | 123,669 | +0.14(+1.24%) |
Nov 06, 2003 | 10.93 | 11.04 | 10.93 | 11.02 | 124,108 | +0.09(+0.79%) |
Nov 05, 2003 | 10.77 | 10.95 | 10.88 | 10.93 | 86,546 | +0.04(+0.33%) |
Nov 04, 2003 | 10.77 | 10.90 | 10.77 | 10.89 | 90,610 | +0.15(+1.44%) |
Nov 03, 2003 | 10.73 | 10.76 | 10.71 | 10.74 | 39,143 | +0.01(+0.08%) |
Oct 31, 2003 | 10.76 | 10.77 | 10.71 | 10.73 | 104,119 | +0.03(+0.26%) |
Oct 30, 2003 | 10.67 | 10.73 | 10.67 | 10.70 | 72,048 | +0.07(+0.64%) |
Oct 29, 2003 | 10.59 | 10.69 | 10.56 | 10.63 | 66,117 | +0.04(+0.39%) |
Oct 28, 2003 | 10.49 | 10.69 | 10.49 | 10.59 | 109,830 | +0.03(+0.30%) |
Oct 27, 2003 | 10.68 | 10.68 | 10.47 | 10.56 | 108,073 | -0.00(-0.04%) |
Oct 24, 2003 | 10.63 | 10.68 | 10.55 | 10.57 | 56,892 | -0.06(-0.60%) |
Oct 23, 2003 | 10.72 | 10.74 | 10.56 | 10.63 | 59,088 | -0.09(-0.81%) |
Oct 22, 2003 | 10.74 | 10.74 | 10.56 | 10.72 | 74,904 | +0.02(+0.17%) |
Oct 21, 2003 | 10.70 | 10.78 | 10.68 | 10.70 | 63,482 | +0.07(+0.64%) |
Oct 20, 2003 | 10.65 | 10.70 | 10.61 | 10.63 | 47,666 | +0.02(+0.21%) |
Oct 17, 2003 | 10.70 | 10.70 | 10.61 | 10.61 | 63,482 | -0.08(-0.72%) |
Oct 16, 2003 | 10.61 | 10.68 | 10.56 | 10.68 | 45,250 | +0.13(+1.21%) |
Oct 15, 2003 | 10.60 | 10.63 | 10.53 | 10.56 | 66,337 | -0.00(-0.04%) |
Oct 14, 2003 | 10.58 | 10.63 | 10.52 | 10.56 | 68,973 | -0.02(-0.22%) |
Oct 13, 2003 | 10.57 | 10.63 | 10.53 | 10.58 | 78,638 | +0.01(+0.13%) |
Oct 10, 2003 | 10.61 | 10.61 | 10.52 | 10.57 | 58,429 | +0.05(+0.48%) |
Oct 09, 2003 | 10.48 | 10.61 | 10.48 | 10.52 | 107,853 | +0.00(+0.04%) |
Oct 08, 2003 | 10.53 | 10.58 | 10.43 | 10.52 | 100,824 | -0.01(-0.13%) |
Oct 07, 2003 | 10.45 | 10.59 | 10.43 | 10.53 | 78,418 | +0.10(+0.96%) |
Oct 06, 2003 | 10.47 | 10.47 | 10.43 | 10.43 | 54,475 | -0.02(-0.17%) |
Oct 03, 2003 | 10.43 | 10.45 | 10.40 | 10.45 | 65,019 | +0.05(+0.53%) |
Oct 02, 2003 | 10.38 | 10.43 | 10.33 | 10.39 | 68,973 | +0.02(+0.18%) |
Oct 01, 2003 | 10.29 | 10.32 | 10.29 | 10.38 | 80,176 | +0.11(+1.06%) |
Sep 30, 2003 | 10.32 | 10.33 | 10.13 | 10.27 | 127,403 | -0.05(-0.44%) |
Sep 29, 2003 | 10.40 | 10.40 | 10.30 | 10.31 | 81,494 | -0.09(-0.88%) |
Sep 26, 2003 | 10.31 | 10.40 | 10.31 | 10.40 | 79,736 | +0.07(+0.66%) |
Sep 25, 2003 | 10.38 | 10.38 | 10.33 | 10.33 | 77,759 | -0.07(-0.66%) |
Sep 24, 2003 | 10.42 | 10.42 | 10.37 | 10.40 | 58,649 | -0.03(-0.26%) |
Sep 23, 2003 | 10.40 | 10.47 | 10.36 | 10.43 | 79,077 | +0.03(+0.26%) |
Sep 22, 2003 | 10.34 | 10.40 | 10.30 | 10.40 | 46,128 | +0.05(+0.48%) |
Sep 19, 2003 | 10.38 | 10.38 | 10.32 | 10.35 | 49,204 | +0.05(+0.49%) |
Sep 18, 2003 | 10.27 | 10.40 | 10.27 | 10.30 | 57,551 | +0.00(+0.00%) |
Sep 17, 2003 | 10.25 | 10.33 | 10.25 | 10.30 | 64,360 | +0.04(+0.35%) |
Sep 16, 2003 | 10.27 | 10.33 | 10.26 | 10.27 | 43,712 | -0.01(-0.09%) |
Sep 15, 2003 | 10.45 | 10.45 | 10.25 | 10.27 | 89,841 | -0.13(-1.23%) |
Sep 12, 2003 | 10.38 | 10.43 | 10.31 | 10.40 | 84,349 | -0.02(-0.22%) |
Sep 11, 2003 | 10.31 | 10.44 | 10.27 | 10.43 | 85,228 | +0.15(+1.46%) |
Sep 10, 2003 | 10.32 | 10.38 | 10.14 | 10.27 | 132,675 | +0.01(+0.09%) |
Sep 09, 2003 | 10.24 | 10.37 | 10.17 | 10.27 | 147,612 | +0.04(+0.36%) |
Sep 08, 2003 | 10.24 | 10.24 | 10.15 | 10.23 | 111,587 | +0.00(+0.04%) |
Sep 05, 2003 | 10.17 | 10.23 | 10.11 | 10.22 | 120,154 | +0.05(+0.49%) |
Sep 04, 2003 | 10.08 | 10.17 | 10.08 | 10.17 | 53,157 | +0.07(+0.72%) |
Sep 03, 2003 | 10.06 | 10.12 | 10.02 | 10.10 | 88,303 | +0.02(+0.18%) |