Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.68 | 10.76 | 10.61 | 10.72 | 8,901 | +0.04(+0.38%) |
Nov 26, 2003 | 10.31 | 10.72 | 10.28 | 10.68 | 43,644 | +0.38(+3.69%) |
Nov 25, 2003 | 10.11 | 10.35 | 10.09 | 10.30 | 27,818 | +0.33(+3.33%) |
Nov 24, 2003 | 9.908 | 10.13 | 9.851 | 9.973 | 23,862 | -0.04(-0.40%) |
Nov 21, 2003 | 10.20 | 10.24 | 9.908 | 10.01 | 25,098 | -0.19(-1.82%) |
Nov 20, 2003 | 10.20 | 10.20 | 10.20 | 10.20 | 44,015 | -0.02(-0.16%) |
Nov 19, 2003 | 9.948 | 10.25 | 9.924 | 10.22 | 34,989 | +0.19(+1.85%) |
Nov 18, 2003 | 9.868 | 10.21 | 9.868 | 10.03 | 81,724 | +0.19(+1.97%) |
Nov 17, 2003 | 10.11 | 10.12 | 9.835 | 9.835 | 88,153 | -0.41(-4.03%) |
Nov 14, 2003 | 10.35 | 10.35 | 10.23 | 10.25 | 55,266 | -0.19(-1.78%) |
Nov 13, 2003 | 10.55 | 10.57 | 10.48 | 10.43 | 191,144 | +0.02(+0.16%) |
Nov 12, 2003 | 10.31 | 10.42 | 10.30 | 10.42 | 26,334 | +0.12(+1.18%) |
Nov 11, 2003 | 10.62 | 10.62 | 10.51 | 10.30 | 78,015 | -0.44(-4.14%) |
Nov 10, 2003 | 10.80 | 10.80 | 10.72 | 10.74 | 23,738 | -0.04(-0.38%) |
Nov 07, 2003 | 10.76 | 10.81 | 10.71 | 10.78 | 20,894 | +0.07(+0.68%) |
Nov 06, 2003 | 10.64 | 10.72 | 10.51 | 10.71 | 37,338 | -0.11(-0.97%) |
Nov 05, 2003 | 11.08 | 11.19 | 10.68 | 10.81 | 83,208 | -0.27(-2.41%) |
Nov 04, 2003 | 11.39 | 11.49 | 11.03 | 11.08 | 85,261 | -0.36(-3.18%) |
Nov 03, 2003 | 11.33 | 11.44 | 11.33 | 11.44 | 65,575 | -0.12(-1.05%) |
Oct 31, 2003 | 11.40 | 11.56 | 11.37 | 11.57 | 32,640 | -0.10(-0.83%) |
Oct 30, 2003 | 11.71 | 11.71 | 11.65 | 11.66 | 11,251 | +0.13(+1.12%) |
Oct 29, 2003 | 11.30 | 11.71 | 11.30 | 11.53 | 82,837 | +0.23(+2.08%) |
Oct 28, 2003 | 10.77 | 11.28 | 10.71 | 11.30 | 124,379 | +0.79(+7.54%) |
Oct 27, 2003 | 10.47 | 10.62 | 10.39 | 10.51 | 26,705 | +0.04(+0.39%) |
Oct 24, 2003 | 10.51 | 10.57 | 10.19 | 10.47 | 27,447 | -0.11(-1.07%) |
Oct 23, 2003 | 10.60 | 10.63 | 10.48 | 10.58 | 43,644 | -0.03(-0.30%) |
Oct 22, 2003 | 10.83 | 10.83 | 10.61 | 10.61 | 17,556 | -0.23(-2.09%) |
Oct 21, 2003 | 10.79 | 10.91 | 10.70 | 10.84 | 27,447 | +0.13(+1.21%) |
Oct 20, 2003 | 10.66 | 10.71 | 10.64 | 10.71 | 35,484 | +0.08(+0.76%) |
Oct 17, 2003 | 10.76 | 10.76 | 10.60 | 10.63 | 47,106 | +0.07(+0.69%) |
Oct 16, 2003 | 10.34 | 10.55 | 10.34 | 10.55 | 25,963 | +0.07(+0.69%) |
Oct 15, 2003 | 10.79 | 10.82 | 10.36 | 10.48 | 56,997 | -0.23(-2.19%) |
Oct 14, 2003 | 10.43 | 10.68 | 10.43 | 10.72 | 103,237 | -0.10(-0.90%) |
Oct 13, 2003 | 10.27 | 10.85 | 10.27 | 10.81 | 108,306 | +0.38(+3.64%) |
Oct 10, 2003 | 10.22 | 10.51 | 10.17 | 10.43 | 59,964 | +0.30(+2.95%) |
Oct 09, 2003 | 10.20 | 10.20 | 10.06 | 10.13 | 74,430 | +0.03(+0.32%) |
Oct 08, 2003 | 10.10 | 10.11 | 10.05 | 10.10 | 34,124 | -0.09(-0.87%) |
Oct 07, 2003 | 10.15 | 10.19 | 10.15 | 10.19 | 10,632 | +0.10(+0.96%) |
Oct 06, 2003 | 10.17 | 10.19 | 10.09 | 10.09 | 76,902 | +0.11(+1.13%) |
Oct 03, 2003 | 9.803 | 10.11 | 9.795 | 9.981 | 50,691 | +0.27(+2.83%) |
Oct 02, 2003 | 9.706 | 9.762 | 9.706 | 9.706 | 103,732 | +0.00(+0.00%) |
Oct 01, 2003 | 9.843 | 9.843 | 9.706 | 9.706 | 53,658 | +0.03(+0.33%) |
Sep 30, 2003 | 9.900 | 9.900 | 9.625 | 9.673 | 42,778 | -0.15(-1.48%) |
Sep 29, 2003 | 9.706 | 9.859 | 9.706 | 9.819 | 38,822 | +0.19(+1.93%) |
Sep 26, 2003 | 9.698 | 9.706 | 9.560 | 9.633 | 24,109 | -0.06(-0.67%) |
Sep 25, 2003 | 9.609 | 9.698 | 9.609 | 9.698 | 31,156 | +0.03(+0.33%) |
Sep 24, 2003 | 10.07 | 10.07 | 9.625 | 9.665 | 57,862 | -0.33(-3.32%) |
Sep 23, 2003 | 9.787 | 9.997 | 9.779 | 9.997 | 51,062 | +0.19(+1.90%) |
Sep 22, 2003 | 10.11 | 10.11 | 9.787 | 9.811 | 77,891 | -0.49(-4.79%) |
Sep 19, 2003 | 10.41 | 10.41 | 10.27 | 10.30 | 29,796 | -0.13(-1.24%) |
Sep 18, 2003 | 10.64 | 10.64 | 10.36 | 10.43 | 28,189 | -0.13(-1.23%) |
Sep 17, 2003 | 10.64 | 10.72 | 10.56 | 10.56 | 35,731 | -0.03(-0.31%) |
Sep 16, 2003 | 10.44 | 10.64 | 10.51 | 10.60 | 38,451 | +0.15(+1.47%) |
Sep 15, 2003 | 10.68 | 10.76 | 10.43 | 10.44 | 57,615 | -0.32(-2.93%) |
Sep 12, 2003 | 10.51 | 10.85 | 10.49 | 10.76 | 105,957 | +0.25(+2.39%) |
Sep 11, 2003 | 10.44 | 10.51 | 10.31 | 10.51 | 44,756 | +0.06(+0.62%) |
Sep 10, 2003 | 10.57 | 10.57 | 10.27 | 10.44 | 76,779 | -0.12(-1.15%) |
Sep 09, 2003 | 9.706 | 10.63 | 9.706 | 10.56 | 233,552 | +0.15(+1.48%) |
Sep 08, 2003 | 10.19 | 10.47 | 10.19 | 10.41 | 52,793 | +0.30(+2.96%) |
Sep 05, 2003 | 9.948 | 10.23 | 9.948 | 10.11 | 35,236 | -0.04(-0.40%) |
Sep 04, 2003 | 10.19 | 10.27 | 10.07 | 10.15 | 29,673 | -0.09(-0.87%) |
Sep 03, 2003 | 9.868 | 10.39 | 9.868 | 10.24 | 95,077 | +0.40(+4.03%) |