Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.61 | 10.68 | 10.59 | 10.64 | 66,800 | +0.03(+0.28%) |
Nov 26, 2003 | 10.54 | 10.68 | 10.54 | 10.61 | 536,200 | +0.02(+0.19%) |
Nov 25, 2003 | 10.24 | 10.61 | 10.18 | 10.59 | 683,400 | +0.58(+5.79%) |
Nov 24, 2003 | 10.02 | 10.06 | 9.930 | 10.01 | 418,100 | +0.04(+0.45%) |
Nov 21, 2003 | 10.36 | 10.36 | 9.870 | 9.965 | 664,500 | -0.37(-3.58%) |
Nov 20, 2003 | 10.40 | 10.40 | 10.32 | 10.34 | 580,700 | -0.07(-0.72%) |
Nov 19, 2003 | 10.59 | 10.59 | 10.33 | 10.41 | 381,000 | -0.05(-0.48%) |
Nov 18, 2003 | 10.53 | 10.62 | 10.35 | 10.46 | 353,200 | -0.07(-0.66%) |
Nov 17, 2003 | 10.51 | 10.53 | 10.48 | 10.53 | 324,600 | -0.03(-0.28%) |
Nov 14, 2003 | 10.60 | 10.62 | 10.53 | 10.56 | 287,800 | +0.00(+0.00%) |
Nov 13, 2003 | 10.35 | 10.68 | 10.34 | 10.56 | 446,500 | +0.28(+2.67%) |
Nov 12, 2003 | 10.00 | 10.29 | 10.00 | 10.29 | 277,800 | +0.20(+1.98%) |
Nov 11, 2003 | 10.16 | 10.21 | 10.01 | 10.09 | 232,200 | -0.10(-0.98%) |
Nov 10, 2003 | 10.25 | 10.30 | 10.15 | 10.19 | 389,400 | -0.08(-0.78%) |
Nov 07, 2003 | 10.31 | 10.35 | 10.25 | 10.27 | 424,300 | -0.05(-0.53%) |
Nov 06, 2003 | 10.05 | 10.32 | 9.980 | 10.32 | 414,900 | +0.28(+2.79%) |
Nov 05, 2003 | 9.990 | 10.18 | 10.02 | 10.04 | 692,600 | -0.15(-1.42%) |
Nov 04, 2003 | 9.990 | 10.18 | 9.990 | 10.19 | 658,728 | +0.13(+1.34%) |
Nov 03, 2003 | 10.07 | 10.11 | 9.960 | 10.05 | 289,714 | +0.01(+0.10%) |
Oct 31, 2003 | 10.00 | 10.12 | 9.980 | 10.04 | 672,200 | +0.13(+1.31%) |
Oct 30, 2003 | 9.825 | 9.950 | 9.825 | 9.910 | 719,300 | +0.11(+1.12%) |
Oct 29, 2003 | 10.00 | 10.35 | 9.625 | 9.800 | 1,390,500 | +0.09(+0.93%) |
Oct 28, 2003 | 9.950 | 9.975 | 9.615 | 9.710 | 1,569,600 | -0.54(-5.27%) |
Oct 27, 2003 | 10.15 | 10.27 | 10.05 | 10.25 | 278,100 | +0.10(+0.99%) |
Oct 24, 2003 | 10.25 | 10.29 | 10.09 | 10.15 | 273,900 | -0.16(-1.55%) |
Oct 23, 2003 | 10.35 | 10.35 | 10.15 | 10.31 | 256,800 | -0.13(-1.29%) |
Oct 22, 2003 | 10.55 | 10.59 | 10.45 | 10.45 | 204,800 | -0.19(-1.74%) |
Oct 21, 2003 | 10.45 | 10.69 | 10.45 | 10.63 | 273,500 | +0.20(+1.92%) |
Oct 20, 2003 | 10.44 | 10.44 | 10.43 | 10.43 | 414,500 | -0.01(-0.10%) |
Oct 17, 2003 | 10.45 | 10.56 | 10.38 | 10.44 | 281,900 | -0.06(-0.57%) |
Oct 16, 2003 | 10.46 | 10.62 | 10.46 | 10.50 | 387,900 | +0.05(+0.48%) |
Oct 15, 2003 | 10.65 | 10.65 | 10.34 | 10.45 | 484,800 | -0.14(-1.32%) |
Oct 14, 2003 | 10.68 | 10.70 | 10.56 | 10.59 | 451,600 | -0.07(-0.70%) |
Oct 13, 2003 | 10.74 | 10.78 | 10.65 | 10.66 | 254,000 | -0.08(-0.70%) |
Oct 10, 2003 | 10.79 | 10.88 | 10.71 | 10.74 | 386,700 | -0.05(-0.46%) |
Oct 09, 2003 | 11.04 | 11.07 | 10.79 | 10.79 | 493,500 | -0.18(-1.60%) |
Oct 08, 2003 | 11.12 | 11.13 | 10.94 | 10.96 | 303,300 | -0.07(-0.68%) |
Oct 07, 2003 | 11.18 | 11.19 | 11.03 | 11.04 | 424,400 | -0.22(-1.91%) |
Oct 06, 2003 | 11.15 | 11.31 | 11.10 | 11.26 | 337,300 | +0.07(+0.58%) |
Oct 03, 2003 | 11.09 | 11.22 | 11.07 | 11.19 | 425,800 | +0.11(+0.99%) |
Oct 02, 2003 | 10.87 | 11.09 | 10.87 | 11.08 | 417,900 | -0.08(-0.72%) |
Oct 01, 2003 | 10.71 | 11.16 | 10.70 | 11.16 | 445,300 | +0.45(+4.20%) |
Sep 30, 2003 | 10.88 | 10.97 | 10.71 | 10.71 | 522,600 | -0.19(-1.74%) |
Sep 29, 2003 | 10.93 | 11.00 | 10.85 | 10.90 | 219,600 | +0.02(+0.18%) |
Sep 26, 2003 | 11.20 | 11.21 | 10.87 | 10.88 | 316,500 | -0.34(-3.03%) |
Sep 25, 2003 | 11.35 | 11.37 | 11.20 | 11.22 | 232,300 | +0.01(+0.09%) |
Sep 24, 2003 | 11.12 | 11.31 | 11.12 | 11.21 | 560,900 | +0.17(+1.54%) |
Sep 23, 2003 | 11.06 | 11.10 | 11.04 | 11.04 | 372,100 | -0.02(-0.18%) |
Sep 22, 2003 | 11.26 | 11.38 | 10.96 | 11.06 | 621,400 | -0.26(-2.30%) |
Sep 19, 2003 | 11.24 | 11.34 | 11.18 | 11.32 | 221,600 | +0.07(+0.62%) |
Sep 18, 2003 | 11.28 | 11.30 | 11.16 | 11.25 | 258,000 | +0.04(+0.31%) |
Sep 17, 2003 | 11.36 | 11.38 | 11.13 | 11.21 | 358,700 | -0.19(-1.67%) |
Sep 16, 2003 | 11.38 | 11.43 | 11.38 | 11.40 | 192,500 | +0.00(+0.04%) |
Sep 15, 2003 | 11.50 | 11.54 | 11.34 | 11.40 | 340,100 | -0.10(-0.87%) |
Sep 12, 2003 | 11.32 | 11.50 | 11.22 | 11.50 | 347,700 | +0.18(+1.55%) |
Sep 11, 2003 | 11.40 | 11.50 | 11.29 | 11.32 | 410,700 | -0.06(-0.48%) |
Sep 10, 2003 | 11.41 | 11.45 | 11.14 | 11.38 | 427,400 | -0.00(-0.04%) |
Sep 09, 2003 | 11.62 | 11.62 | 11.27 | 11.38 | 321,000 | -0.34(-2.90%) |
Sep 08, 2003 | 11.62 | 11.82 | 11.60 | 11.72 | 300,700 | +0.15(+1.30%) |
Sep 05, 2003 | 11.59 | 11.64 | 11.54 | 11.57 | 194,000 | -0.05(-0.43%) |
Sep 04, 2003 | 11.80 | 11.88 | 11.60 | 11.62 | 373,600 | -0.23(-1.94%) |
Sep 03, 2003 | 11.75 | 11.89 | 11.70 | 11.86 | 481,300 | +0.14(+1.24%) |