Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.36 | 10.43 | 10.34 | 10.43 | 34,608 | +0.14(+1.37%) |
Nov 26, 2003 | 10.20 | 10.38 | 10.21 | 10.29 | 39,005 | +0.06(+0.55%) |
Nov 25, 2003 | 10.24 | 10.24 | 10.15 | 10.24 | 823,081 | -0.02(-0.21%) |
Nov 24, 2003 | 10.12 | 10.26 | 10.12 | 10.26 | 231,903 | +0.28(+2.83%) |
Nov 21, 2003 | 10.02 | 10.02 | 9.962 | 9.976 | 85,953 | +0.04(+0.43%) |
Nov 20, 2003 | 10.06 | 10.06 | 9.934 | 9.934 | 59,997 | -0.13(-1.33%) |
Nov 19, 2003 | 10.00 | 10.08 | 9.997 | 10.07 | 202,259 | +0.04(+0.42%) |
Nov 18, 2003 | 10.11 | 10.12 | 10.03 | 10.03 | 560,256 | -0.03(-0.28%) |
Nov 17, 2003 | 10.04 | 10.06 | 9.969 | 10.05 | 306,226 | -0.23(-2.19%) |
Nov 14, 2003 | 10.28 | 10.35 | 10.17 | 10.28 | 187,225 | +0.03(+0.28%) |
Nov 13, 2003 | 10.14 | 10.25 | 10.12 | 10.25 | 50,210 | +0.06(+0.62%) |
Nov 12, 2003 | 9.976 | 10.19 | 9.976 | 10.19 | 112,051 | +0.25(+2.55%) |
Nov 11, 2003 | 9.906 | 9.976 | 9.835 | 9.934 | 66,096 | +0.04(+0.43%) |
Nov 10, 2003 | 10.07 | 10.06 | 9.892 | 9.892 | 122,972 | -0.14(-1.41%) |
Nov 07, 2003 | 10.01 | 10.12 | 9.997 | 10.03 | 147,936 | +0.14(+1.43%) |
Nov 06, 2003 | 9.885 | 9.934 | 9.842 | 9.892 | 71,344 | +0.01(+0.07%) |
Nov 05, 2003 | 9.969 | 9.906 | 9.842 | 9.885 | 167,651 | -0.09(-0.92%) |
Nov 04, 2003 | 9.969 | 9.990 | 9.948 | 9.976 | 155,863 | +0.00(+0.00%) |
Nov 03, 2003 | 10.05 | 10.05 | 9.920 | 9.976 | 118,398 | +0.18(+1.87%) |
Oct 31, 2003 | 9.856 | 9.856 | 9.793 | 9.793 | 52,054 | -0.13(-1.35%) |
Oct 30, 2003 | 9.814 | 9.941 | 9.927 | 9.927 | 25,672 | +0.11(+1.15%) |
Oct 29, 2003 | 9.772 | 9.842 | 9.772 | 9.814 | 90,917 | +0.02(+0.22%) |
Oct 28, 2003 | 9.737 | 9.793 | 9.708 | 9.793 | 65,812 | +0.22(+2.28%) |
Oct 27, 2003 | 9.546 | 9.666 | 9.546 | 9.574 | 67,940 | +0.14(+1.49%) |
Oct 24, 2003 | 9.483 | 9.588 | 9.433 | 9.433 | 99,569 | -0.09(-0.96%) |
Oct 23, 2003 | 9.490 | 9.560 | 9.469 | 9.525 | 79,145 | -0.04(-0.44%) |
Oct 22, 2003 | 9.560 | 9.624 | 9.560 | 9.567 | 98,009 | -0.18(-1.88%) |
Oct 21, 2003 | 9.617 | 9.751 | 9.603 | 9.751 | 124,816 | +0.06(+0.66%) |
Oct 20, 2003 | 9.574 | 9.687 | 9.539 | 9.687 | 269,206 | +0.19(+2.00%) |
Oct 17, 2003 | 9.596 | 9.596 | 9.454 | 9.497 | 107,228 | -0.11(-1.17%) |
Oct 16, 2003 | 9.631 | 9.631 | 9.631 | 9.610 | 212,046 | +0.02(+0.22%) |
Oct 15, 2003 | 9.751 | 9.758 | 9.567 | 9.588 | 415,299 | -0.01(-0.07%) |
Oct 14, 2003 | 9.560 | 9.680 | 9.518 | 9.596 | 34,324 | +0.04(+0.44%) |
Oct 13, 2003 | 9.617 | 9.652 | 9.567 | 9.553 | 90,208 | +0.01(+0.15%) |
Oct 10, 2003 | 9.553 | 9.581 | 9.476 | 9.539 | 68,081 | +0.11(+1.12%) |
Oct 09, 2003 | 9.462 | 9.462 | 9.412 | 9.433 | 99,427 | +0.09(+0.98%) |
Oct 08, 2003 | 9.412 | 9.412 | 9.271 | 9.342 | 41,132 | +0.11(+1.22%) |
Oct 07, 2003 | 9.165 | 9.243 | 9.151 | 9.229 | 82,265 | +0.02(+0.23%) |
Oct 06, 2003 | 9.187 | 9.243 | 9.187 | 9.208 | 59,997 | +0.09(+1.01%) |
Oct 03, 2003 | 9.116 | 9.172 | 9.102 | 9.116 | 77,017 | +0.15(+1.65%) |
Oct 02, 2003 | 8.975 | 8.982 | 8.940 | 8.968 | 171,622 | -0.09(-1.01%) |
Oct 01, 2003 | 8.813 | 9.102 | 8.813 | 9.060 | 266,228 | +0.27(+3.13%) |
Sep 30, 2003 | 8.919 | 8.919 | 8.714 | 8.785 | 133,610 | -0.10(-1.11%) |
Sep 29, 2003 | 8.869 | 8.954 | 8.869 | 8.883 | 43,827 | +0.06(+0.64%) |
Sep 26, 2003 | 8.855 | 8.933 | 8.820 | 8.827 | 78,577 | +0.01(+0.16%) |
Sep 25, 2003 | 8.898 | 8.947 | 8.813 | 8.813 | 55,174 | -0.04(-0.40%) |
Sep 24, 2003 | 9.095 | 9.095 | 8.820 | 8.848 | 89,215 | -0.27(-3.01%) |
Sep 23, 2003 | 9.095 | 9.123 | 9.031 | 9.123 | 57,727 | -0.08(-0.92%) |
Sep 22, 2003 | 9.285 | 9.292 | 9.180 | 9.208 | 91,343 | -0.26(-2.76%) |
Sep 19, 2003 | 9.483 | 9.504 | 9.447 | 9.469 | 14,609 | -0.05(-0.52%) |
Sep 18, 2003 | 9.419 | 9.518 | 9.419 | 9.518 | 111,058 | +0.25(+2.74%) |
Sep 17, 2003 | 9.363 | 9.363 | 9.250 | 9.264 | 28,651 | -0.04(-0.38%) |
Sep 16, 2003 | 9.236 | 9.299 | 9.151 | 9.299 | 442,390 | +0.14(+1.54%) |
Sep 15, 2003 | 9.271 | 9.271 | 9.158 | 9.158 | 495,579 | +0.00(+0.00%) |
Sep 12, 2003 | 9.194 | 9.236 | 9.102 | 9.158 | 16,736 | -0.13(-1.44%) |
Sep 11, 2003 | 9.165 | 9.292 | 9.130 | 9.292 | 19,857 | +0.11(+1.23%) |
Sep 10, 2003 | 9.187 | 9.236 | 9.095 | 9.180 | 198,288 | -0.11(-1.14%) |
Sep 09, 2003 | 9.299 | 9.391 | 9.257 | 9.285 | 38,437 | -0.12(-1.27%) |
Sep 08, 2003 | 9.328 | 9.433 | 9.306 | 9.405 | 278,000 | +0.09(+0.98%) |
Sep 05, 2003 | 9.201 | 9.356 | 9.187 | 9.313 | 167,651 | +0.00(+0.00%) |
Sep 04, 2003 | 9.165 | 9.313 | 9.130 | 9.313 | 41,274 | +0.18(+2.01%) |
Sep 03, 2003 | 9.102 | 9.194 | 9.088 | 9.130 | 257,859 | +0.13(+1.49%) |