Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.98 | 10.98 | 10.76 | 10.77 | 4,536 | -0.16(-1.42%) |
Nov 26, 2003 | 11.06 | 11.07 | 10.50 | 10.92 | 20,824 | +0.28(+2.67%) |
Nov 25, 2003 | 10.49 | 11.00 | 10.42 | 10.64 | 24,969 | +0.00(+0.00%) |
Nov 24, 2003 | 10.21 | 10.67 | 10.21 | 10.64 | 28,962 | +0.34(+3.28%) |
Nov 21, 2003 | 10.20 | 10.30 | 10.15 | 10.30 | 20,407 | +0.10(+0.96%) |
Nov 20, 2003 | 10.50 | 10.50 | 10.10 | 10.20 | 13,368 | -0.35(-3.28%) |
Nov 19, 2003 | 9.973 | 10.56 | 9.960 | 10.55 | 20,397 | +0.44(+4.35%) |
Nov 18, 2003 | 10.21 | 10.27 | 10.07 | 10.11 | 21,813 | -0.01(-0.09%) |
Nov 17, 2003 | 10.16 | 10.36 | 9.956 | 10.12 | 155,490 | -0.31(-2.94%) |
Nov 14, 2003 | 10.69 | 10.80 | 10.04 | 10.43 | 21,414 | -0.10(-0.93%) |
Nov 13, 2003 | 10.30 | 10.69 | 10.30 | 10.52 | 8,566 | -0.12(-1.13%) |
Nov 12, 2003 | 10.21 | 10.65 | 10.21 | 10.64 | 19,780 | +0.44(+4.36%) |
Nov 11, 2003 | 10.11 | 10.20 | 9.924 | 10.20 | 76,003 | +0.08(+0.79%) |
Nov 10, 2003 | 10.92 | 11.01 | 10.12 | 10.12 | 24,033 | -0.64(-5.91%) |
Nov 07, 2003 | 10.79 | 11.05 | 10.56 | 10.76 | 46,327 | +0.00(+0.04%) |
Nov 06, 2003 | 10.87 | 11.00 | 10.64 | 10.75 | 19,831 | -0.05(-0.45%) |
Nov 05, 2003 | 10.88 | 10.92 | 10.73 | 10.80 | 27,486 | -0.13(-1.22%) |
Nov 04, 2003 | 11.08 | 11.08 | 10.93 | 10.93 | 17,437 | -0.09(-0.81%) |
Nov 03, 2003 | 10.90 | 11.07 | 10.64 | 11.02 | 56,461 | +0.17(+1.60%) |
Oct 31, 2003 | 10.95 | 10.96 | 10.66 | 10.85 | 22,858 | +0.05(+0.45%) |
Oct 30, 2003 | 10.84 | 10.98 | 10.76 | 10.80 | 8,850 | -0.04(-0.37%) |
Oct 29, 2003 | 10.73 | 10.99 | 10.73 | 10.84 | 16,293 | -0.05(-0.45%) |
Oct 28, 2003 | 10.24 | 10.89 | 10.24 | 10.89 | 19,069 | +0.64(+6.20%) |
Oct 27, 2003 | 9.911 | 10.25 | 9.893 | 10.25 | 17,400 | -0.01(-0.05%) |
Oct 24, 2003 | 10.26 | 10.47 | 10.13 | 10.26 | 20,400 | +0.12(+1.19%) |
Oct 23, 2003 | 10.19 | 10.40 | 10.14 | 10.14 | 15,000 | -0.12(-1.13%) |
Oct 22, 2003 | 10.59 | 10.67 | 10.25 | 10.25 | 18,900 | -0.37(-3.51%) |
Oct 21, 2003 | 10.48 | 10.71 | 10.48 | 10.63 | 21,750 | +0.03(+0.29%) |
Oct 20, 2003 | 10.58 | 10.60 | 10.43 | 10.60 | 27,579 | +0.08(+0.76%) |
Oct 17, 2003 | 10.70 | 10.70 | 10.50 | 10.52 | 11,067 | -0.17(-1.58%) |
Oct 16, 2003 | 10.74 | 10.75 | 10.63 | 10.68 | 17,691 | -0.05(-0.50%) |
Oct 15, 2003 | 10.82 | 10.82 | 10.56 | 10.74 | 11,250 | -0.06(-0.58%) |
Oct 14, 2003 | 10.87 | 10.87 | 10.78 | 10.80 | 32,850 | -0.07(-0.65%) |
Oct 13, 2003 | 10.60 | 10.89 | 10.60 | 10.87 | 12,600 | +0.38(+3.60%) |
Oct 10, 2003 | 10.41 | 10.67 | 10.41 | 10.49 | 14,772 | -0.10(-0.92%) |
Oct 09, 2003 | 10.66 | 10.78 | 10.42 | 10.59 | 12,582 | +0.05(+0.51%) |
Oct 08, 2003 | 10.71 | 10.77 | 10.47 | 10.54 | 10,735 | -0.17(-1.58%) |
Oct 07, 2003 | 10.75 | 10.75 | 10.63 | 10.71 | 8,581 | +0.03(+0.29%) |
Oct 06, 2003 | 10.40 | 10.74 | 10.40 | 10.68 | 28,800 | +0.19(+1.78%) |
Oct 03, 2003 | 10.33 | 10.64 | 10.33 | 10.49 | 42,177 | +0.18(+1.72%) |
Oct 02, 2003 | 10.07 | 10.33 | 9.973 | 10.31 | 16,950 | +0.09(+0.87%) |
Oct 01, 2003 | 9.689 | 10.22 | 9.689 | 10.22 | 11,547 | +0.58(+5.99%) |
Sep 30, 2003 | 9.684 | 9.800 | 9.644 | 9.644 | 19,468 | -0.19(-1.90%) |
Sep 29, 2003 | 9.849 | 9.849 | 9.649 | 9.831 | 7,578 | +0.19(+1.94%) |
Sep 26, 2003 | 10.10 | 10.17 | 9.644 | 9.644 | 30,600 | -0.42(-4.19%) |
Sep 25, 2003 | 10.09 | 10.24 | 10.04 | 10.07 | 34,009 | -0.01(-0.13%) |
Sep 24, 2003 | 10.14 | 10.19 | 10.07 | 10.08 | 21,471 | -0.06(-0.61%) |
Sep 23, 2003 | 10.16 | 10.16 | 10.01 | 10.14 | 6,750 | +0.06(+0.57%) |
Sep 22, 2003 | 10.22 | 10.38 | 9.844 | 10.08 | 16,182 | -0.25(-2.40%) |
Sep 19, 2003 | 9.834 | 10.33 | 9.756 | 10.33 | 18,024 | +0.58(+5.92%) |
Sep 18, 2003 | 9.649 | 9.911 | 9.644 | 9.756 | 14,100 | +0.07(+0.73%) |
Sep 17, 2003 | 9.716 | 10.08 | 9.600 | 9.684 | 25,455 | -0.19(-1.93%) |
Sep 16, 2003 | 9.596 | 9.929 | 9.596 | 9.876 | 22,812 | +0.20(+2.11%) |
Sep 15, 2003 | 9.693 | 9.876 | 9.671 | 9.671 | 4,800 | +0.05(+0.55%) |
Sep 12, 2003 | 9.378 | 9.689 | 9.244 | 9.618 | 9,150 | +0.16(+1.64%) |
Sep 11, 2003 | 9.520 | 9.729 | 9.360 | 9.462 | 25,350 | -0.08(-0.79%) |
Sep 10, 2003 | 10.05 | 10.11 | 9.533 | 9.538 | 30,300 | -0.55(-5.46%) |
Sep 09, 2003 | 9.853 | 10.09 | 9.853 | 10.09 | 4,050 | +0.10(+0.98%) |
Sep 08, 2003 | 9.773 | 9.991 | 9.711 | 9.991 | 9,150 | +0.25(+2.60%) |
Sep 05, 2003 | 9.769 | 9.769 | 9.738 | 9.738 | 30,900 | -0.04(-0.41%) |
Sep 04, 2003 | 9.809 | 9.809 | 9.711 | 9.778 | 5,400 | +0.00(+0.00%) |
Sep 03, 2003 | 9.716 | 9.778 | 9.649 | 9.778 | 24,000 | +0.00(+0.00%) |