Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.42 | 10.63 | 10.42 | 10.56 | 143,690 | -0.03(-0.33%) |
Nov 26, 2003 | 10.58 | 10.62 | 10.51 | 10.60 | 392,390 | +0.03(+0.33%) |
Nov 25, 2003 | 10.22 | 10.56 | 10.22 | 10.56 | 553,271 | +0.29(+2.79%) |
Nov 24, 2003 | 10.09 | 10.32 | 10.09 | 10.28 | 397,547 | +0.12(+1.17%) |
Nov 21, 2003 | 10.16 | 10.25 | 10.02 | 10.16 | 360,443 | -0.01(-0.07%) |
Nov 20, 2003 | 10.26 | 10.34 | 10.13 | 10.16 | 384,224 | -0.17(-1.62%) |
Nov 19, 2003 | 10.42 | 10.43 | 10.30 | 10.33 | 579,058 | -0.02(-0.20%) |
Nov 18, 2003 | 10.38 | 10.51 | 10.33 | 10.35 | 805,123 | -0.08(-0.74%) |
Nov 17, 2003 | 10.43 | 10.44 | 10.21 | 10.43 | 606,850 | -0.15(-1.39%) |
Nov 14, 2003 | 10.54 | 10.67 | 10.48 | 10.58 | 859,132 | -0.06(-0.59%) |
Nov 13, 2003 | 10.30 | 10.64 | 10.30 | 10.64 | 667,450 | +0.34(+3.25%) |
Nov 12, 2003 | 10.25 | 10.33 | 10.17 | 10.30 | 392,533 | +0.10(+0.96%) |
Nov 11, 2003 | 10.37 | 10.37 | 10.12 | 10.21 | 358,150 | -0.07(-0.68%) |
Nov 10, 2003 | 10.47 | 10.53 | 10.30 | 10.28 | 487,944 | -0.20(-1.87%) |
Nov 07, 2003 | 10.44 | 10.57 | 10.43 | 10.47 | 952,967 | +0.05(+0.47%) |
Nov 06, 2003 | 10.23 | 10.37 | 10.20 | 10.42 | 510,723 | +0.23(+2.26%) |
Nov 05, 2003 | 10.22 | 10.22 | 10.12 | 10.19 | 726,473 | +0.03(+0.34%) |
Nov 04, 2003 | 10.22 | 10.22 | 10.12 | 10.16 | 406,594 | +0.03(+0.28%) |
Nov 03, 2003 | 10.09 | 10.21 | 10.11 | 10.13 | 479,205 | +0.04(+0.42%) |
Oct 31, 2003 | 9.982 | 10.13 | 9.954 | 10.09 | 443,820 | +0.10(+1.05%) |
Oct 30, 2003 | 10.23 | 10.23 | 9.877 | 9.982 | 781,342 | -0.15(-1.52%) |
Oct 29, 2003 | 9.870 | 10.14 | 9.807 | 10.14 | 724,610 | +0.27(+2.69%) |
Oct 28, 2003 | 9.821 | 9.870 | 9.731 | 9.870 | 355,285 | +0.13(+1.29%) |
Oct 27, 2003 | 9.772 | 9.891 | 9.703 | 9.745 | 380,356 | -0.01(-0.07%) |
Oct 24, 2003 | 9.633 | 9.786 | 9.605 | 9.751 | 469,320 | +0.05(+0.50%) |
Oct 23, 2003 | 9.772 | 9.849 | 9.668 | 9.703 | 463,017 | -0.10(-1.07%) |
Oct 22, 2003 | 9.877 | 9.912 | 9.772 | 9.807 | 800,252 | -0.16(-1.61%) |
Oct 21, 2003 | 9.891 | 9.982 | 9.835 | 9.968 | 815,008 | +0.15(+1.49%) |
Oct 20, 2003 | 9.807 | 9.870 | 9.772 | 9.821 | 769,881 | +0.00(+0.00%) |
Oct 17, 2003 | 9.954 | 9.961 | 9.793 | 9.821 | 429,637 | -0.10(-0.99%) |
Oct 16, 2003 | 9.898 | 9.933 | 9.842 | 9.919 | 626,334 | -0.03(-0.35%) |
Oct 15, 2003 | 10.06 | 10.06 | 9.800 | 9.954 | 640,373 | -0.03(-0.28%) |
Oct 14, 2003 | 9.975 | 9.982 | 9.891 | 9.982 | 759,423 | +0.01(+0.14%) |
Oct 13, 2003 | 9.842 | 9.961 | 9.891 | 9.968 | 633,640 | +0.13(+1.28%) |
Oct 10, 2003 | 9.800 | 9.898 | 9.800 | 9.842 | 564,445 | +0.10(+1.08%) |
Oct 09, 2003 | 9.842 | 9.863 | 9.689 | 9.738 | 706,273 | -0.10(-1.06%) |
Oct 08, 2003 | 9.724 | 9.898 | 9.626 | 9.842 | 949,816 | +0.12(+1.22%) |
Oct 07, 2003 | 9.640 | 9.751 | 9.500 | 9.724 | 599,114 | +0.08(+0.87%) |
Oct 06, 2003 | 9.633 | 9.668 | 9.570 | 9.640 | 429,494 | +0.03(+0.29%) |
Oct 03, 2003 | 9.542 | 9.598 | 9.493 | 9.612 | 606,134 | +0.14(+1.47%) |
Oct 02, 2003 | 9.430 | 9.542 | 9.395 | 9.472 | 519,175 | +0.08(+0.82%) |
Oct 01, 2003 | 9.137 | 9.361 | 9.116 | 9.395 | 610,289 | +0.28(+3.06%) |
Sep 30, 2003 | 9.340 | 9.340 | 9.074 | 9.116 | 698,967 | -0.27(-2.83%) |
Sep 29, 2003 | 9.291 | 9.382 | 9.277 | 9.382 | 638,224 | +0.14(+1.51%) |
Sep 26, 2003 | 9.214 | 9.361 | 9.116 | 9.242 | 498,402 | -0.04(-0.45%) |
Sep 25, 2003 | 9.395 | 9.402 | 9.235 | 9.284 | 388,235 | -0.03(-0.37%) |
Sep 24, 2003 | 9.423 | 9.430 | 9.284 | 9.319 | 699,826 | -0.10(-1.11%) |
Sep 23, 2003 | 9.312 | 9.444 | 9.305 | 9.423 | 981,190 | +0.13(+1.35%) |
Sep 22, 2003 | 9.521 | 9.521 | 9.263 | 9.298 | 796,527 | -0.29(-3.06%) |
Sep 19, 2003 | 9.535 | 9.633 | 9.493 | 9.591 | 633,354 | +0.16(+1.70%) |
Sep 18, 2003 | 9.354 | 9.521 | 9.333 | 9.430 | 555,993 | +0.15(+1.58%) |
Sep 17, 2003 | 9.472 | 9.493 | 9.263 | 9.284 | 989,212 | -0.27(-2.78%) |
Sep 16, 2003 | 9.458 | 9.570 | 9.395 | 9.549 | 1,093,506 | +0.09(+0.96%) |
Sep 15, 2003 | 9.284 | 9.458 | 9.249 | 9.458 | 1,158,976 | +0.10(+1.12%) |
Sep 12, 2003 | 9.389 | 9.430 | 9.214 | 9.354 | 1,097,947 | +0.03(+0.37%) |
Sep 11, 2003 | 9.228 | 9.389 | 9.221 | 9.319 | 988,639 | +0.06(+0.60%) |
Sep 10, 2003 | 9.284 | 9.284 | 9.200 | 9.263 | 1,263,269 | -0.06(-0.67%) |
Sep 09, 2003 | 9.528 | 9.549 | 9.312 | 9.326 | 808,991 | -0.20(-2.05%) |
Sep 08, 2003 | 9.612 | 9.724 | 9.521 | 9.521 | 1,042,648 | -0.07(-0.73%) |
Sep 05, 2003 | 9.598 | 9.738 | 9.549 | 9.591 | 627,910 | -0.08(-0.79%) |
Sep 04, 2003 | 9.458 | 9.703 | 9.458 | 9.668 | 857,699 | +0.10(+1.09%) |
Sep 03, 2003 | 9.598 | 9.647 | 9.493 | 9.563 | 518,745 | +0.00(+0.00%) |