Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.45 | 10.47 | 10.33 | 10.39 | 17,650 | -0.27(-2.49%) |
Nov 26, 2003 | 10.66 | 10.74 | 10.66 | 10.66 | 29,567 | +0.19(+1.84%) |
Nov 25, 2003 | 10.45 | 10.47 | 10.39 | 10.47 | 14,180 | -0.10(-0.94%) |
Nov 24, 2003 | 10.37 | 10.61 | 10.37 | 10.57 | 29,115 | +0.25(+2.44%) |
Nov 21, 2003 | 10.35 | 10.37 | 10.27 | 10.31 | 9,503 | +0.03(+0.32%) |
Nov 20, 2003 | 10.27 | 10.34 | 10.20 | 10.28 | 30,925 | -0.21(-2.02%) |
Nov 19, 2003 | 10.40 | 10.48 | 10.35 | 10.49 | 15,689 | +0.12(+1.15%) |
Nov 18, 2003 | 10.51 | 10.51 | 10.32 | 10.37 | 34,998 | -0.20(-1.88%) |
Nov 17, 2003 | 10.63 | 10.65 | 10.54 | 10.57 | 33,641 | -0.27(-2.45%) |
Nov 14, 2003 | 10.91 | 10.92 | 10.84 | 10.84 | 16,594 | -0.07(-0.67%) |
Nov 13, 2003 | 10.87 | 10.92 | 10.81 | 10.91 | 10,258 | -0.04(-0.36%) |
Nov 12, 2003 | 10.98 | 11.01 | 10.93 | 10.95 | 17,951 | +0.21(+1.91%) |
Nov 11, 2003 | 10.67 | 10.76 | 10.66 | 10.75 | 16,895 | -0.01(-0.12%) |
Nov 10, 2003 | 10.87 | 10.88 | 10.76 | 10.76 | 27,606 | -0.16(-1.46%) |
Nov 07, 2003 | 10.71 | 10.96 | 10.71 | 10.92 | 31,830 | +0.22(+2.05%) |
Nov 06, 2003 | 10.69 | 10.71 | 10.57 | 10.70 | 93,832 | +0.19(+1.83%) |
Nov 05, 2003 | 10.65 | 10.58 | 10.48 | 10.51 | 36,356 | -0.13(-1.18%) |
Nov 04, 2003 | 10.65 | 10.71 | 10.63 | 10.63 | 33,490 | -0.07(-0.62%) |
Nov 03, 2003 | 10.82 | 10.82 | 10.63 | 10.70 | 59,437 | +0.27(+2.54%) |
Oct 31, 2003 | 10.39 | 10.44 | 10.39 | 10.43 | 14,482 | -0.04(-0.38%) |
Oct 30, 2003 | 10.48 | 10.48 | 10.43 | 10.47 | 36,054 | +0.28(+2.73%) |
Oct 29, 2003 | 10.30 | 10.20 | 10.10 | 10.20 | 12,822 | -0.11(-1.03%) |
Oct 28, 2003 | 10.08 | 10.29 | 10.05 | 10.30 | 33,188 | +0.07(+0.71%) |
Oct 27, 2003 | 10.14 | 10.27 | 10.14 | 10.23 | 15,689 | +0.19(+1.92%) |
Oct 24, 2003 | 10.10 | 10.14 | 9.956 | 10.04 | 14,934 | -0.06(-0.59%) |
Oct 23, 2003 | 10.03 | 10.10 | 10.02 | 10.10 | 40,429 | -0.11(-1.10%) |
Oct 22, 2003 | 10.19 | 10.27 | 10.13 | 10.21 | 50,536 | -0.26(-2.47%) |
Oct 21, 2003 | 10.49 | 10.63 | 10.45 | 10.47 | 30,473 | +0.11(+1.02%) |
Oct 20, 2003 | 10.24 | 10.37 | 10.24 | 10.36 | 39,071 | +0.11(+1.10%) |
Oct 17, 2003 | 10.26 | 10.33 | 10.22 | 10.25 | 22,930 | -0.21(-2.03%) |
Oct 16, 2003 | 10.27 | 10.46 | 10.27 | 10.46 | 16,292 | -0.03(-0.25%) |
Oct 15, 2003 | 10.44 | 10.58 | 10.44 | 10.49 | 41,485 | +0.15(+1.48%) |
Oct 14, 2003 | 10.19 | 10.34 | 10.19 | 10.33 | 10,107 | +0.03(+0.32%) |
Oct 13, 2003 | 9.877 | 10.30 | 10.14 | 10.30 | 27,606 | +0.42(+4.30%) |
Oct 10, 2003 | 9.804 | 9.890 | 9.777 | 9.877 | 10,861 | +0.07(+0.74%) |
Oct 09, 2003 | 9.864 | 9.897 | 9.751 | 9.804 | 22,025 | +0.14(+1.44%) |
Oct 08, 2003 | 9.751 | 9.751 | 9.665 | 9.665 | 9,202 | -0.05(-0.55%) |
Oct 07, 2003 | 9.890 | 9.751 | 9.705 | 9.718 | 54,157 | -0.17(-1.74%) |
Oct 06, 2003 | 9.777 | 9.897 | 9.738 | 9.890 | 15,839 | +0.01(+0.07%) |
Oct 03, 2003 | 9.923 | 9.923 | 9.797 | 9.884 | 39,976 | +0.33(+3.47%) |
Oct 02, 2003 | 9.559 | 9.565 | 9.466 | 9.552 | 23,986 | -0.05(-0.55%) |
Oct 01, 2003 | 9.327 | 9.605 | 9.327 | 9.605 | 56,872 | +0.42(+4.62%) |
Sep 30, 2003 | 9.280 | 9.280 | 9.148 | 9.181 | 33,490 | -0.30(-3.15%) |
Sep 29, 2003 | 9.473 | 9.473 | 9.333 | 9.479 | 17,951 | +0.05(+0.56%) |
Sep 26, 2003 | 9.360 | 9.466 | 9.360 | 9.426 | 8,749 | -0.12(-1.25%) |
Sep 25, 2003 | 9.592 | 9.612 | 9.512 | 9.545 | 46,614 | -0.20(-2.04%) |
Sep 24, 2003 | 9.897 | 9.897 | 9.678 | 9.744 | 45,407 | -0.14(-1.41%) |
Sep 23, 2003 | 9.950 | 9.930 | 9.764 | 9.884 | 15,085 | -0.07(-0.67%) |
Sep 22, 2003 | 10.01 | 10.02 | 9.903 | 9.950 | 52,045 | -0.19(-1.90%) |
Sep 19, 2003 | 10.19 | 10.19 | 10.10 | 10.14 | 9,503 | -0.03(-0.33%) |
Sep 18, 2003 | 10.02 | 10.31 | 10.02 | 10.18 | 39,675 | +0.25(+2.47%) |
Sep 17, 2003 | 10.02 | 10.03 | 9.910 | 9.930 | 10,559 | -0.05(-0.53%) |
Sep 16, 2003 | 9.844 | 9.943 | 9.837 | 9.983 | 21,119 | +0.03(+0.27%) |
Sep 15, 2003 | 9.877 | 9.956 | 9.877 | 9.956 | 4,525 | +0.10(+1.01%) |
Sep 12, 2003 | 9.777 | 9.857 | 9.678 | 9.857 | 12,219 | +0.05(+0.47%) |
Sep 11, 2003 | 9.678 | 9.811 | 9.671 | 9.811 | 15,236 | +0.10(+1.02%) |
Sep 10, 2003 | 9.731 | 9.738 | 9.658 | 9.711 | 30,623 | -0.10(-1.01%) |
Sep 09, 2003 | 9.970 | 9.970 | 9.811 | 9.811 | 31,227 | -0.27(-2.70%) |
Sep 08, 2003 | 10.02 | 10.08 | 9.963 | 10.08 | 49,179 | +0.07(+0.73%) |
Sep 05, 2003 | 9.996 | 10.06 | 9.983 | 10.01 | 11,766 | +0.03(+0.27%) |
Sep 04, 2003 | 10.00 | 10.04 | 9.811 | 9.983 | 23,382 | -0.18(-1.76%) |
Sep 03, 2003 | 10.02 | 10.19 | 10.02 | 10.16 | 25,494 | +0.18(+1.79%) |