Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.13 | 11.27 | 11.11 | 11.27 | 114,744 | +0.08(+0.75%) |
Nov 26, 2003 | 11.18 | 11.23 | 11.05 | 11.19 | 212,684 | +0.06(+0.56%) |
Nov 25, 2003 | 11.02 | 11.16 | 11.02 | 11.12 | 276,538 | +0.08(+0.76%) |
Nov 24, 2003 | 10.87 | 11.04 | 10.83 | 11.04 | 402,804 | +0.21(+1.92%) |
Nov 21, 2003 | 10.91 | 11.08 | 10.78 | 10.83 | 536,752 | -0.08(-0.76%) |
Nov 20, 2003 | 10.96 | 10.96 | 10.84 | 10.91 | 369,917 | -0.02(-0.19%) |
Nov 19, 2003 | 10.97 | 11.08 | 10.96 | 10.94 | 570,360 | -0.03(-0.30%) |
Nov 18, 2003 | 10.94 | 11.02 | 10.87 | 10.97 | 339,911 | +0.07(+0.61%) |
Nov 17, 2003 | 10.77 | 10.95 | 10.77 | 10.90 | 393,682 | +0.09(+0.81%) |
Nov 14, 2003 | 10.84 | 10.98 | 10.81 | 10.81 | 260,694 | -0.08(-0.69%) |
Nov 13, 2003 | 10.78 | 10.85 | 10.72 | 10.89 | 249,652 | +0.10(+0.97%) |
Nov 12, 2003 | 10.74 | 10.79 | 10.71 | 10.79 | 292,621 | +0.10(+0.97%) |
Nov 11, 2003 | 10.65 | 10.71 | 10.60 | 10.68 | 335,350 | -0.03(-0.31%) |
Nov 10, 2003 | 10.71 | 10.76 | 10.66 | 10.71 | 339,431 | +0.01(+0.08%) |
Nov 07, 2003 | 10.73 | 10.78 | 10.68 | 10.71 | 300,063 | +0.00(+0.00%) |
Nov 06, 2003 | 10.69 | 10.74 | 10.59 | 10.71 | 401,364 | +0.08(+0.78%) |
Nov 05, 2003 | 10.58 | 10.64 | 10.49 | 10.62 | 430,890 | +0.06(+0.59%) |
Nov 04, 2003 | 10.58 | 10.60 | 10.52 | 10.56 | 637,574 | +0.00(+0.00%) |
Nov 03, 2003 | 10.60 | 10.61 | 10.56 | 10.56 | 365,957 | +0.00(+0.04%) |
Oct 31, 2003 | 10.58 | 10.58 | 10.49 | 10.56 | 320,707 | +0.04(+0.40%) |
Oct 30, 2003 | 10.54 | 10.56 | 10.44 | 10.51 | 156,032 | +0.02(+0.20%) |
Oct 29, 2003 | 10.46 | 10.53 | 10.38 | 10.49 | 257,094 | +0.03(+0.32%) |
Oct 28, 2003 | 10.50 | 10.53 | 10.27 | 10.46 | 275,818 | +0.00(+0.04%) |
Oct 27, 2003 | 10.31 | 10.54 | 10.31 | 10.46 | 611,888 | +0.20(+1.91%) |
Oct 24, 2003 | 10.32 | 10.41 | 10.26 | 10.26 | 378,559 | -0.07(-0.65%) |
Oct 23, 2003 | 10.54 | 10.56 | 10.25 | 10.33 | 793,126 | -0.21(-1.98%) |
Oct 22, 2003 | 10.70 | 10.71 | 10.54 | 10.54 | 354,554 | -0.14(-1.33%) |
Oct 21, 2003 | 10.67 | 10.67 | 10.64 | 10.68 | 491,383 | -0.03(-0.27%) |
Oct 20, 2003 | 10.79 | 10.79 | 10.67 | 10.71 | 400,644 | -0.10(-0.96%) |
Oct 17, 2003 | 10.73 | 10.81 | 10.59 | 10.81 | 452,255 | +0.10(+0.97%) |
Oct 16, 2003 | 10.56 | 10.71 | 10.55 | 10.71 | 823,613 | +0.15(+1.42%) |
Oct 15, 2003 | 10.60 | 10.61 | 10.54 | 10.56 | 2,134,049 | -0.27(-2.46%) |
Oct 14, 2003 | 10.83 | 10.84 | 10.78 | 10.82 | 1,144,080 | -0.01(-0.08%) |
Oct 13, 2003 | 10.71 | 10.86 | 10.71 | 10.83 | 170,915 | +0.09(+0.85%) |
Oct 10, 2003 | 10.73 | 10.76 | 10.64 | 10.74 | 191,080 | +0.02(+0.16%) |
Oct 09, 2003 | 10.75 | 10.75 | 10.69 | 10.72 | 227,087 | +0.05(+0.47%) |
Oct 08, 2003 | 10.70 | 10.74 | 10.61 | 10.67 | 147,391 | -0.03(-0.31%) |
Oct 07, 2003 | 10.69 | 10.72 | 10.67 | 10.71 | 465,938 | -0.05(-0.43%) |
Oct 06, 2003 | 10.56 | 10.75 | 10.56 | 10.75 | 1,247,542 | +0.05(+0.43%) |
Oct 03, 2003 | 10.62 | 10.71 | 10.46 | 10.71 | 545,154 | +0.08(+0.78%) |
Oct 02, 2003 | 10.64 | 10.67 | 10.59 | 10.62 | 526,670 | -0.21(-1.92%) |
Oct 01, 2003 | 10.71 | 10.83 | 10.66 | 10.83 | 524,270 | +0.13(+1.21%) |
Sep 30, 2003 | 10.71 | 10.78 | 10.56 | 10.70 | 362,956 | -0.01(-0.12%) |
Sep 29, 2003 | 10.56 | 10.73 | 10.52 | 10.71 | 382,160 | +0.17(+1.58%) |
Sep 26, 2003 | 10.58 | 10.63 | 10.53 | 10.55 | 278,698 | +0.03(+0.28%) |
Sep 25, 2003 | 10.48 | 10.48 | 10.48 | 10.52 | 192,280 | +0.01(+0.12%) |
Sep 24, 2003 | 10.69 | 10.73 | 10.52 | 10.51 | 263,095 | -0.20(-1.91%) |
Sep 23, 2003 | 10.58 | 10.72 | 10.55 | 10.71 | 276,058 | +0.00(+0.04%) |
Sep 22, 2003 | 10.61 | 10.71 | 10.61 | 10.71 | 193,960 | +0.06(+0.55%) |
Sep 19, 2003 | 10.57 | 10.71 | 10.57 | 10.65 | 277,498 | +0.03(+0.24%) |
Sep 18, 2003 | 10.50 | 10.67 | 10.50 | 10.62 | 376,879 | +0.12(+1.19%) |
Sep 17, 2003 | 10.56 | 10.56 | 10.49 | 10.50 | 226,847 | -0.04(-0.39%) |
Sep 16, 2003 | 10.52 | 10.60 | 10.47 | 10.54 | 414,567 | +0.02(+0.20%) |
Sep 15, 2003 | 10.51 | 10.61 | 10.46 | 10.52 | 348,073 | +0.02(+0.20%) |
Sep 12, 2003 | 10.46 | 10.54 | 10.35 | 10.50 | 133,708 | +0.04(+0.40%) |
Sep 11, 2003 | 10.35 | 10.50 | 10.34 | 10.46 | 203,322 | +0.08(+0.80%) |
Sep 10, 2003 | 10.43 | 10.45 | 10.36 | 10.37 | 265,495 | -0.10(-0.95%) |
Sep 09, 2003 | 10.44 | 10.49 | 10.41 | 10.47 | 187,959 | +0.02(+0.16%) |
Sep 08, 2003 | 10.41 | 10.51 | 10.37 | 10.46 | 121,705 | +0.05(+0.48%) |
Sep 05, 2003 | 10.41 | 10.49 | 10.35 | 10.41 | 173,796 | +0.02(+0.20%) |
Sep 04, 2003 | 10.41 | 10.49 | 10.33 | 10.39 | 191,800 | +0.01(+0.08%) |
Sep 03, 2003 | 10.25 | 10.39 | 10.21 | 10.38 | 365,116 | +0.13(+1.26%) |