Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.27 | 11.27 | 10.99 | 10.99 | 10,212 | -0.06(-0.51%) |
Nov 26, 2003 | 11.19 | 11.38 | 10.98 | 11.04 | 24,560 | +0.02(+0.15%) |
Nov 25, 2003 | 10.88 | 11.37 | 10.74 | 11.03 | 183,009 | +0.18(+1.66%) |
Nov 24, 2003 | 10.85 | 10.88 | 10.74 | 10.85 | 91,146 | +0.02(+0.22%) |
Nov 21, 2003 | 10.78 | 10.83 | 10.79 | 10.82 | 25,170 | +0.04(+0.41%) |
Nov 20, 2003 | 10.85 | 10.85 | 10.65 | 10.78 | 39,008 | -0.02(-0.22%) |
Nov 19, 2003 | 10.27 | 10.95 | 10.27 | 10.80 | 222,035 | +0.47(+4.56%) |
Nov 18, 2003 | 10.55 | 10.63 | 10.12 | 10.33 | 57,886 | -0.06(-0.54%) |
Nov 17, 2003 | 10.28 | 10.45 | 10.03 | 10.39 | 13,401 | +0.20(+1.92%) |
Nov 14, 2003 | 10.43 | 10.49 | 10.19 | 10.19 | 8,546 | -0.14(-1.35%) |
Nov 13, 2003 | 10.29 | 10.59 | 10.26 | 10.33 | 11,327 | -0.18(-1.67%) |
Nov 12, 2003 | 10.79 | 10.79 | 10.26 | 10.51 | 10,801 | -0.05(-0.49%) |
Nov 11, 2003 | 10.53 | 10.69 | 10.39 | 10.56 | 18,233 | +0.08(+0.72%) |
Nov 10, 2003 | 10.17 | 10.65 | 10.05 | 10.49 | 27,404 | +0.45(+4.46%) |
Nov 07, 2003 | 9.670 | 10.47 | 9.618 | 10.04 | 29,732 | +0.34(+3.46%) |
Nov 06, 2003 | 10.07 | 10.17 | 9.498 | 9.702 | 55,678 | -0.42(-4.14%) |
Nov 05, 2003 | 10.44 | 10.49 | 10.12 | 10.12 | 12,128 | -0.25(-2.43%) |
Nov 04, 2003 | 10.55 | 10.70 | 10.30 | 10.37 | 12,109 | -0.18(-1.74%) |
Nov 03, 2003 | 10.59 | 10.76 | 10.44 | 10.56 | 13,866 | +0.11(+1.03%) |
Oct 31, 2003 | 10.76 | 10.76 | 10.45 | 10.45 | 5,630 | -0.12(-1.10%) |
Oct 30, 2003 | 10.63 | 10.59 | 10.49 | 10.57 | 6,506 | -0.06(-0.56%) |
Oct 29, 2003 | 10.58 | 10.75 | 10.47 | 10.63 | 17,268 | +0.04(+0.38%) |
Oct 28, 2003 | 10.29 | 10.59 | 10.29 | 10.59 | 21,032 | +0.14(+1.30%) |
Oct 27, 2003 | 9.990 | 10.48 | 9.986 | 10.45 | 24,775 | +0.37(+3.65%) |
Oct 24, 2003 | 10.15 | 10.24 | 9.994 | 10.08 | 10,510 | -0.18(-1.75%) |
Oct 23, 2003 | 10.14 | 10.38 | 10.14 | 10.26 | 10,385 | -0.04(-0.35%) |
Oct 22, 2003 | 10.39 | 10.47 | 10.29 | 10.30 | 14,014 | -0.10(-0.92%) |
Oct 21, 2003 | 10.44 | 10.47 | 10.37 | 10.39 | 9,759 | -0.03(-0.31%) |
Oct 20, 2003 | 10.47 | 10.47 | 10.37 | 10.43 | 7,540 | +0.03(+0.31%) |
Oct 17, 2003 | 10.41 | 10.47 | 10.39 | 10.39 | 15,163 | -0.01(-0.08%) |
Oct 16, 2003 | 10.32 | 10.43 | 10.29 | 10.40 | 10,577 | +0.08(+0.81%) |
Oct 15, 2003 | 10.43 | 10.43 | 10.31 | 10.32 | 25,158 | -0.07(-0.69%) |
Oct 14, 2003 | 10.43 | 10.43 | 10.31 | 10.39 | 11,011 | +0.00(+0.00%) |
Oct 13, 2003 | 10.39 | 10.49 | 10.29 | 10.39 | 22,416 | +0.00(+0.00%) |
Oct 10, 2003 | 10.33 | 10.47 | 10.01 | 10.39 | 36,504 | +0.29(+2.89%) |
Oct 09, 2003 | 10.28 | 10.39 | 10.01 | 10.10 | 27,483 | -0.20(-1.98%) |
Oct 08, 2003 | 10.30 | 10.38 | 10.28 | 10.30 | 5,755 | -0.09(-0.85%) |
Oct 07, 2003 | 10.49 | 10.49 | 10.29 | 10.39 | 6,686 | -0.02(-0.15%) |
Oct 06, 2003 | 10.49 | 10.49 | 10.29 | 10.41 | 16,835 | +0.06(+0.58%) |
Oct 03, 2003 | 10.53 | 10.55 | 10.33 | 10.35 | 12,032 | -0.16(-1.56%) |
Oct 02, 2003 | 10.39 | 10.53 | 10.35 | 10.51 | 20,337 | +0.00(+0.04%) |
Oct 01, 2003 | 10.07 | 10.51 | 9.958 | 10.51 | 9,485 | +0.68(+6.87%) |
Sep 30, 2003 | 9.790 | 10.15 | 9.790 | 9.830 | 22,504 | -0.16(-1.56%) |
Sep 29, 2003 | 9.910 | 10.17 | 9.514 | 9.986 | 27,903 | -0.01(-0.08%) |
Sep 26, 2003 | 10.07 | 10.19 | 9.954 | 9.994 | 17,369 | -0.14(-1.38%) |
Sep 25, 2003 | 10.18 | 10.19 | 10.13 | 10.13 | 15,226 | -0.04(-0.43%) |
Sep 24, 2003 | 10.19 | 10.19 | 10.18 | 10.18 | 18,934 | -0.01(-0.12%) |
Sep 23, 2003 | 10.37 | 10.37 | 10.15 | 10.19 | 17,973 | -0.01(-0.08%) |
Sep 22, 2003 | 10.24 | 10.27 | 10.13 | 10.20 | 21,003 | +0.02(+0.16%) |
Sep 19, 2003 | 10.21 | 10.21 | 10.15 | 10.18 | 14,061 | -0.01(-0.08%) |
Sep 18, 2003 | 10.10 | 10.21 | 10.10 | 10.19 | 10,569 | +0.00(+0.00%) |
Sep 17, 2003 | 10.09 | 10.19 | 10.09 | 10.19 | 5,908 | +0.02(+0.24%) |
Sep 16, 2003 | 10.11 | 10.19 | 9.954 | 10.17 | 10,635 | +0.02(+0.24%) |
Sep 15, 2003 | 10.13 | 10.17 | 9.858 | 10.14 | 5,130 | +0.05(+0.51%) |
Sep 12, 2003 | 10.13 | 10.13 | 10.02 | 10.09 | 12,262 | -0.04(-0.35%) |
Sep 11, 2003 | 10.21 | 10.21 | 9.990 | 10.13 | 15,265 | +0.03(+0.31%) |
Sep 10, 2003 | 10.19 | 10.21 | 9.894 | 10.09 | 23,774 | -0.19(-1.86%) |
Sep 09, 2003 | 10.35 | 10.35 | 10.29 | 10.29 | 10,635 | -0.06(-0.62%) |
Sep 08, 2003 | 10.39 | 10.39 | 10.19 | 10.35 | 24,024 | +0.13(+1.25%) |
Sep 05, 2003 | 10.57 | 10.57 | 10.09 | 10.22 | 73,950 | -0.32(-3.07%) |
Sep 04, 2003 | 10.61 | 10.61 | 10.55 | 10.55 | 23,273 | +0.00(+0.00%) |
Sep 03, 2003 | 10.49 | 10.63 | 10.49 | 10.55 | 19,394 | -0.02(-0.23%) |