Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.07 | 11.12 | 11.04 | 11.12 | 6,777 | +0.06(+0.55%) |
Nov 26, 2003 | 11.09 | 11.09 | 11.09 | 11.06 | 9,645 | +0.01(+0.07%) |
Nov 25, 2003 | 11.05 | 11.12 | 11.04 | 11.06 | 26,068 | +0.16(+1.48%) |
Nov 24, 2003 | 10.63 | 11.06 | 10.63 | 10.89 | 43,142 | +0.35(+3.27%) |
Nov 21, 2003 | 10.34 | 10.55 | 10.34 | 10.55 | 11,600 | +0.22(+2.15%) |
Nov 20, 2003 | 10.33 | 10.35 | 10.22 | 10.33 | 18,899 | +0.01(+0.07%) |
Nov 19, 2003 | 9.782 | 10.32 | 9.705 | 10.32 | 17,726 | +0.65(+6.75%) |
Nov 18, 2003 | 9.828 | 9.912 | 9.598 | 9.667 | 9,514 | +0.03(+0.32%) |
Nov 17, 2003 | 9.751 | 9.751 | 9.598 | 9.636 | 16,031 | -0.38(-3.75%) |
Nov 14, 2003 | 10.27 | 10.27 | 9.935 | 10.01 | 18,378 | -0.30(-2.90%) |
Nov 13, 2003 | 10.46 | 10.46 | 10.28 | 10.31 | 45,098 | -0.08(-0.81%) |
Nov 12, 2003 | 10.44 | 10.59 | 10.32 | 10.40 | 53,961 | -0.08(-0.73%) |
Nov 11, 2003 | 10.22 | 10.47 | 10.20 | 10.47 | 13,816 | +0.19(+1.87%) |
Nov 10, 2003 | 10.20 | 10.33 | 10.20 | 10.28 | 23,982 | +0.07(+0.68%) |
Nov 07, 2003 | 9.782 | 10.00 | 9.782 | 10.21 | 20,463 | +0.45(+4.56%) |
Nov 06, 2003 | 9.820 | 9.820 | 9.774 | 9.767 | 15,771 | +0.02(+0.24%) |
Nov 05, 2003 | 9.644 | 9.744 | 9.644 | 9.744 | 24,243 | +0.05(+0.47%) |
Nov 04, 2003 | 9.644 | 9.736 | 9.644 | 9.698 | 13,685 | -0.15(-1.48%) |
Nov 03, 2003 | 9.912 | 9.912 | 9.843 | 9.843 | 7,168 | +0.15(+1.50%) |
Oct 31, 2003 | 9.982 | 9.982 | 9.698 | 9.698 | 13,034 | -0.36(-3.58%) |
Oct 30, 2003 | 9.797 | 10.06 | 9.797 | 10.06 | 9,254 | +0.28(+2.82%) |
Oct 29, 2003 | 10.05 | 10.09 | 9.705 | 9.782 | 21,375 | -0.31(-3.04%) |
Oct 28, 2003 | 9.966 | 10.09 | 9.935 | 10.09 | 16,944 | +0.18(+1.78%) |
Oct 27, 2003 | 9.759 | 9.912 | 9.759 | 9.912 | 5,213 | +0.21(+2.13%) |
Oct 24, 2003 | 9.598 | 9.705 | 9.544 | 9.705 | 14,728 | +0.10(+1.04%) |
Oct 23, 2003 | 10.02 | 10.02 | 9.437 | 9.606 | 35,322 | -0.42(-4.21%) |
Oct 22, 2003 | 10.05 | 10.17 | 10.01 | 10.03 | 10,687 | -0.04(-0.38%) |
Oct 21, 2003 | 10.01 | 10.20 | 10.01 | 10.07 | 6,517 | -0.02(-0.23%) |
Oct 20, 2003 | 10.26 | 10.26 | 9.974 | 10.09 | 10,687 | -0.11(-1.05%) |
Oct 17, 2003 | 10.74 | 10.74 | 10.18 | 10.20 | 9,775 | -0.58(-5.41%) |
Oct 16, 2003 | 10.93 | 10.93 | 10.93 | 10.78 | 7,168 | -0.21(-1.95%) |
Oct 15, 2003 | 11.09 | 11.12 | 11.05 | 10.99 | 10,036 | -0.09(-0.83%) |
Oct 14, 2003 | 11.01 | 11.09 | 10.96 | 11.09 | 7,299 | +0.15(+1.40%) |
Oct 13, 2003 | 10.99 | 10.99 | 10.99 | 10.93 | 9,254 | +0.04(+0.35%) |
Oct 10, 2003 | 10.89 | 10.89 | 10.79 | 10.89 | 6,256 | -0.04(-0.35%) |
Oct 09, 2003 | 10.86 | 10.93 | 10.82 | 10.93 | 8,602 | +0.15(+1.42%) |
Oct 08, 2003 | 11.04 | 11.04 | 10.68 | 10.78 | 10,427 | -0.34(-3.04%) |
Oct 07, 2003 | 11.01 | 11.12 | 11.01 | 11.12 | 10,687 | +0.22(+2.04%) |
Oct 06, 2003 | 10.76 | 10.89 | 10.70 | 10.89 | 15,510 | +0.15(+1.43%) |
Oct 03, 2003 | 10.78 | 11.02 | 10.74 | 10.74 | 27,241 | +0.18(+1.67%) |
Oct 02, 2003 | 10.36 | 10.56 | 10.36 | 10.56 | 12,512 | -0.06(-0.58%) |
Oct 01, 2003 | 10.43 | 10.63 | 10.43 | 10.63 | 4,952 | +0.26(+2.52%) |
Sep 30, 2003 | 10.75 | 10.82 | 10.20 | 10.37 | 25,155 | -0.38(-3.50%) |
Sep 29, 2003 | 10.59 | 10.74 | 10.59 | 10.74 | 4,952 | +0.08(+0.72%) |
Sep 26, 2003 | 11.37 | 11.37 | 10.63 | 10.66 | 14,858 | -0.73(-6.40%) |
Sep 25, 2003 | 10.63 | 11.39 | 10.43 | 11.39 | 53,309 | +0.48(+4.36%) |
Sep 24, 2003 | 11.20 | 11.20 | 10.89 | 10.92 | 10,948 | -0.28(-2.53%) |
Sep 23, 2003 | 11.24 | 11.20 | 11.17 | 11.20 | 651 | -0.04(-0.34%) |
Sep 22, 2003 | 11.29 | 11.29 | 11.01 | 11.24 | 26,068 | -0.07(-0.61%) |
Sep 19, 2003 | 11.05 | 11.45 | 11.05 | 11.31 | 20,854 | +0.07(+0.61%) |
Sep 18, 2003 | 11.12 | 11.24 | 11.11 | 11.24 | 11,600 | +0.03(+0.27%) |
Sep 17, 2003 | 11.16 | 11.21 | 11.11 | 11.21 | 22,809 | +0.09(+0.83%) |
Sep 16, 2003 | 10.89 | 11.12 | 10.89 | 11.12 | 6,256 | +0.24(+2.19%) |
Sep 15, 2003 | 11.42 | 11.51 | 10.86 | 10.88 | 14,598 | -0.51(-4.51%) |
Sep 12, 2003 | 11.55 | 11.55 | 11.29 | 11.39 | 8,602 | -0.15(-1.33%) |
Sep 11, 2003 | 10.89 | 11.55 | 10.78 | 11.55 | 21,245 | +0.65(+5.99%) |
Sep 10, 2003 | 11.83 | 11.83 | 10.89 | 10.89 | 24,113 | -1.00(-8.39%) |
Sep 09, 2003 | 12.05 | 12.08 | 11.82 | 11.89 | 9,775 | -0.08(-0.64%) |
Sep 08, 2003 | 11.84 | 11.97 | 11.82 | 11.97 | 18,899 | +0.12(+0.97%) |
Sep 05, 2003 | 12.11 | 12.11 | 11.51 | 11.85 | 48,747 | -0.26(-2.15%) |
Sep 04, 2003 | 11.39 | 12.16 | 11.38 | 12.11 | 61,390 | +0.72(+6.33%) |
Sep 03, 2003 | 11.13 | 11.39 | 11.09 | 11.39 | 36,886 | +0.18(+1.64%) |