Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.09 | 11.39 | 11.07 | 11.23 | 6,391 | -0.09(-0.81%) |
Nov 26, 2003 | 11.19 | 11.35 | 11.19 | 11.32 | 24,725 | +0.13(+1.16%) |
Nov 25, 2003 | 10.96 | 11.19 | 10.69 | 11.19 | 39,241 | +0.12(+1.04%) |
Nov 24, 2003 | 11.05 | 11.22 | 10.86 | 11.08 | 15,188 | +0.05(+0.42%) |
Nov 21, 2003 | 10.96 | 11.03 | 11.03 | 11.03 | 1,565 | +0.07(+0.63%) |
Nov 20, 2003 | 11.16 | 11.16 | 10.89 | 10.96 | 3,760 | -0.13(-1.17%) |
Nov 19, 2003 | 10.78 | 11.16 | 10.78 | 11.09 | 5,738 | +0.06(+0.56%) |
Nov 18, 2003 | 10.86 | 11.17 | 10.77 | 11.03 | 4,173 | +0.05(+0.42%) |
Nov 17, 2003 | 10.93 | 11.02 | 10.81 | 10.99 | 12,261 | -0.08(-0.69%) |
Nov 14, 2003 | 11.65 | 11.66 | 11.00 | 11.06 | 11,224 | -0.49(-4.25%) |
Nov 13, 2003 | 11.48 | 11.66 | 11.08 | 11.55 | 4,549 | -0.07(-0.59%) |
Nov 12, 2003 | 11.58 | 11.65 | 11.58 | 11.62 | 1,566 | +0.12(+1.07%) |
Nov 11, 2003 | 11.42 | 11.50 | 11.32 | 11.50 | 21,389 | +0.12(+1.01%) |
Nov 10, 2003 | 11.39 | 11.56 | 11.35 | 11.39 | 13,303 | -0.01(-0.07%) |
Nov 07, 2003 | 11.58 | 11.58 | 11.39 | 11.39 | 2,217 | -0.17(-1.46%) |
Nov 06, 2003 | 11.50 | 11.56 | 11.26 | 11.56 | 3,260 | +0.14(+1.21%) |
Nov 05, 2003 | 11.08 | 11.42 | 11.08 | 11.42 | 7,741 | +0.15(+1.35%) |
Nov 04, 2003 | 11.06 | 11.31 | 11.01 | 11.27 | 8,097 | +0.12(+1.03%) |
Nov 03, 2003 | 11.08 | 11.42 | 11.08 | 11.16 | 90,942 | -0.02(-0.21%) |
Oct 31, 2003 | 11.59 | 11.59 | 11.15 | 11.18 | 15,651 | -0.29(-2.54%) |
Oct 30, 2003 | 11.61 | 11.47 | 11.27 | 11.47 | 1,695 | -0.14(-1.19%) |
Oct 29, 2003 | 11.12 | 11.61 | 11.12 | 11.61 | 9,977 | +0.50(+4.49%) |
Oct 28, 2003 | 10.94 | 11.12 | 10.89 | 11.11 | 17,477 | +0.24(+2.19%) |
Oct 27, 2003 | 10.40 | 10.89 | 10.24 | 10.87 | 23,738 | +0.49(+4.73%) |
Oct 24, 2003 | 10.83 | 10.92 | 10.35 | 10.38 | 13,434 | -0.53(-4.85%) |
Oct 23, 2003 | 10.91 | 10.91 | 10.83 | 10.91 | 4,695 | -0.11(-0.97%) |
Oct 22, 2003 | 11.44 | 11.44 | 11.02 | 11.02 | 7,043 | -0.42(-3.69%) |
Oct 21, 2003 | 11.32 | 11.50 | 11.32 | 11.44 | 1,434 | +0.16(+1.43%) |
Oct 20, 2003 | 11.27 | 11.65 | 11.27 | 11.28 | 15,362 | -0.29(-2.52%) |
Oct 17, 2003 | 11.73 | 11.75 | 11.49 | 11.57 | 21,390 | +0.00(+0.00%) |
Oct 16, 2003 | 11.61 | 11.57 | 11.57 | 11.57 | 8,477 | -0.04(-0.33%) |
Oct 15, 2003 | 11.35 | 11.69 | 11.35 | 11.61 | 7,434 | +0.18(+1.54%) |
Oct 14, 2003 | 11.55 | 11.58 | 11.42 | 11.43 | 15,912 | -0.15(-1.26%) |
Oct 13, 2003 | 11.50 | 11.58 | 11.06 | 11.58 | 6,391 | +0.08(+0.73%) |
Oct 10, 2003 | 11.29 | 11.51 | 11.10 | 11.49 | 8,241 | -0.01(-0.07%) |
Oct 09, 2003 | 11.37 | 11.50 | 11.37 | 11.50 | 9,604 | +0.15(+1.35%) |
Oct 08, 2003 | 11.26 | 11.39 | 11.26 | 11.35 | 23,820 | +0.08(+0.75%) |
Oct 07, 2003 | 11.42 | 11.46 | 10.79 | 11.26 | 60,519 | -0.31(-2.72%) |
Oct 06, 2003 | 11.49 | 11.65 | 11.49 | 11.58 | 15,521 | +0.00(+0.00%) |
Oct 03, 2003 | 11.45 | 11.74 | 11.45 | 11.58 | 17,383 | +0.20(+1.75%) |
Oct 02, 2003 | 11.00 | 11.43 | 11.00 | 11.38 | 12,651 | +0.36(+3.27%) |
Oct 01, 2003 | 10.56 | 11.02 | 10.40 | 11.02 | 12,260 | +0.42(+3.98%) |
Sep 30, 2003 | 10.50 | 10.60 | 10.31 | 10.60 | 10,197 | +0.09(+0.88%) |
Sep 29, 2003 | 10.05 | 10.50 | 10.03 | 10.50 | 15,118 | +0.16(+1.56%) |
Sep 26, 2003 | 10.15 | 10.40 | 10.02 | 10.34 | 10,043 | +0.26(+2.59%) |
Sep 25, 2003 | 10.37 | 10.58 | 10.07 | 10.08 | 10,763 | -0.38(-3.66%) |
Sep 24, 2003 | 10.73 | 10.68 | 10.46 | 10.47 | 5,608 | -0.26(-2.43%) |
Sep 23, 2003 | 10.95 | 10.96 | 10.59 | 10.73 | 6,391 | -0.19(-1.76%) |
Sep 22, 2003 | 11.13 | 11.20 | 10.85 | 10.92 | 13,956 | -0.35(-3.13%) |
Sep 19, 2003 | 11.55 | 11.55 | 11.17 | 11.27 | 7,434 | -0.24(-2.07%) |
Sep 18, 2003 | 11.17 | 11.62 | 11.17 | 11.51 | 15,924 | +0.28(+2.46%) |
Sep 17, 2003 | 10.93 | 11.24 | 10.93 | 11.23 | 17,738 | +0.36(+3.31%) |
Sep 16, 2003 | 10.56 | 10.88 | 10.42 | 10.87 | 10,667 | +0.44(+4.26%) |
Sep 15, 2003 | 10.11 | 10.64 | 9.921 | 10.43 | 43,955 | -0.17(-1.59%) |
Sep 12, 2003 | 10.50 | 10.61 | 10.31 | 10.60 | 19,042 | +0.15(+1.47%) |
Sep 11, 2003 | 10.67 | 10.67 | 10.34 | 10.44 | 12,260 | -0.25(-2.37%) |
Sep 10, 2003 | 11.04 | 11.04 | 10.70 | 10.70 | 5,086 | -0.31(-2.79%) |
Sep 09, 2003 | 11.11 | 11.11 | 11.00 | 11.00 | 5,869 | -0.19(-1.71%) |
Sep 08, 2003 | 11.26 | 11.49 | 11.14 | 11.19 | 12,390 | -0.61(-5.13%) |
Sep 05, 2003 | 11.91 | 11.96 | 11.78 | 11.80 | 10,825 | -0.16(-1.35%) |
Sep 04, 2003 | 11.43 | 11.96 | 11.43 | 11.96 | 21,129 | +0.34(+2.90%) |
Sep 03, 2003 | 11.50 | 11.62 | 11.26 | 11.62 | 35,346 | +0.15(+1.27%) |