Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.57 | 10.59 | 10.52 | 10.52 | 191,938 | +0.00(+0.00%) |
Nov 26, 2003 | 10.54 | 10.55 | 10.41 | 10.52 | 343,292 | +0.04(+0.39%) |
Nov 25, 2003 | 10.50 | 10.50 | 10.37 | 10.48 | 366,441 | +0.07(+0.66%) |
Nov 24, 2003 | 10.24 | 10.41 | 10.20 | 10.41 | 522,630 | +0.24(+2.35%) |
Nov 21, 2003 | 9.971 | 10.20 | 9.971 | 10.17 | 536,696 | +0.20(+1.99%) |
Nov 20, 2003 | 9.965 | 10.08 | 9.910 | 9.971 | 350,031 | -0.04(-0.41%) |
Nov 19, 2003 | 10.03 | 10.03 | 9.978 | 10.01 | 402,192 | +0.05(+0.48%) |
Nov 18, 2003 | 10.03 | 10.10 | 9.958 | 9.965 | 412,009 | -0.05(-0.54%) |
Nov 17, 2003 | 9.883 | 10.06 | 9.869 | 10.02 | 426,221 | +0.01(+0.14%) |
Nov 14, 2003 | 10.16 | 10.20 | 9.971 | 10.01 | 323,951 | -0.14(-1.41%) |
Nov 13, 2003 | 10.13 | 10.18 | 9.985 | 10.15 | 256,992 | +0.05(+0.54%) |
Nov 12, 2003 | 9.965 | 10.10 | 9.965 | 10.09 | 379,775 | +0.13(+1.30%) |
Nov 11, 2003 | 9.896 | 10.03 | 9.896 | 9.965 | 356,918 | +0.05(+0.55%) |
Nov 10, 2003 | 10.10 | 10.10 | 9.896 | 9.910 | 715,887 | -0.23(-2.29%) |
Nov 07, 2003 | 10.24 | 10.24 | 10.12 | 10.14 | 452,594 | -0.01(-0.07%) |
Nov 06, 2003 | 10.17 | 10.17 | 10.17 | 10.15 | 817,571 | -0.02(-0.20%) |
Nov 05, 2003 | 10.26 | 10.25 | 10.11 | 10.17 | 618,453 | -0.11(-1.06%) |
Nov 04, 2003 | 10.26 | 10.31 | 10.24 | 10.28 | 731,058 | -0.01(-0.07%) |
Nov 03, 2003 | 10.27 | 10.33 | 10.24 | 10.29 | 550,934 | +0.01(+0.13%) |
Oct 31, 2003 | 10.20 | 10.36 | 10.24 | 10.27 | 645,998 | +0.08(+0.74%) |
Oct 30, 2003 | 10.26 | 10.27 | 10.17 | 10.20 | 655,522 | +0.00(+0.00%) |
Oct 29, 2003 | 10.23 | 10.31 | 10.17 | 10.20 | 782,406 | -0.03(-0.33%) |
Oct 28, 2003 | 10.17 | 10.24 | 10.14 | 10.23 | 953,686 | +0.01(+0.07%) |
Oct 27, 2003 | 10.24 | 10.34 | 10.17 | 10.22 | 586,805 | +0.05(+0.54%) |
Oct 24, 2003 | 10.16 | 10.26 | 10.03 | 10.17 | 735,081 | -0.06(-0.60%) |
Oct 23, 2003 | 10.32 | 10.48 | 10.16 | 10.23 | 1,105,186 | -0.23(-2.15%) |
Oct 22, 2003 | 9.835 | 10.54 | 9.760 | 10.46 | 1,888,325 | +0.69(+7.06%) |
Oct 21, 2003 | 9.787 | 9.917 | 9.746 | 9.767 | 491,128 | -0.01(-0.14%) |
Oct 20, 2003 | 9.931 | 10.07 | 9.726 | 9.780 | 470,323 | -0.12(-1.17%) |
Oct 17, 2003 | 10.23 | 10.23 | 9.896 | 9.896 | 419,334 | -0.31(-3.01%) |
Oct 16, 2003 | 10.07 | 10.22 | 9.985 | 10.20 | 449,957 | +0.17(+1.70%) |
Oct 15, 2003 | 10.13 | 10.17 | 9.985 | 10.03 | 436,770 | -0.06(-0.61%) |
Oct 14, 2003 | 10.07 | 10.14 | 9.965 | 10.09 | 616,694 | +0.05(+0.54%) |
Oct 13, 2003 | 9.753 | 10.06 | 9.883 | 10.04 | 664,020 | +0.29(+2.94%) |
Oct 10, 2003 | 9.774 | 9.787 | 9.582 | 9.753 | 586,658 | -0.09(-0.90%) |
Oct 09, 2003 | 9.842 | 9.958 | 9.719 | 9.842 | 933,027 | +0.10(+1.05%) |
Oct 08, 2003 | 9.739 | 9.794 | 9.582 | 9.739 | 875,445 | +0.07(+0.71%) |
Oct 07, 2003 | 9.548 | 9.692 | 9.487 | 9.671 | 609,955 | +0.12(+1.29%) |
Oct 06, 2003 | 9.419 | 9.576 | 9.384 | 9.548 | 662,994 | +0.16(+1.75%) |
Oct 03, 2003 | 9.330 | 9.453 | 9.330 | 9.384 | 855,519 | +0.10(+1.03%) |
Oct 02, 2003 | 9.214 | 9.350 | 9.146 | 9.289 | 721,894 | -0.03(-0.29%) |
Oct 01, 2003 | 9.214 | 9.316 | 9.214 | 9.316 | 1,176,687 | +0.18(+2.02%) |
Sep 30, 2003 | 8.995 | 9.200 | 8.852 | 9.132 | 1,537,268 | +0.10(+1.13%) |
Sep 29, 2003 | 9.146 | 9.146 | 8.900 | 9.030 | 1,347,234 | -0.12(-1.27%) |
Sep 26, 2003 | 9.521 | 9.521 | 9.091 | 9.146 | 1,954,112 | -0.28(-2.97%) |
Sep 25, 2003 | 10.17 | 10.17 | 9.384 | 9.425 | 4,660,596 | -1.73(-15.48%) |
Sep 24, 2003 | 11.31 | 11.38 | 11.19 | 11.15 | 809,512 | -0.08(-0.73%) |
Sep 23, 2003 | 11.12 | 11.16 | 11.12 | 11.23 | 343,292 | +0.07(+0.61%) |
Sep 22, 2003 | 11.33 | 11.34 | 11.14 | 11.17 | 395,745 | -0.24(-2.09%) |
Sep 19, 2003 | 11.40 | 11.50 | 11.38 | 11.40 | 375,526 | -0.03(-0.24%) |
Sep 18, 2003 | 11.33 | 11.45 | 11.33 | 11.43 | 492,740 | +0.04(+0.36%) |
Sep 17, 2003 | 11.36 | 11.41 | 11.36 | 11.39 | 344,610 | +0.08(+0.66%) |
Sep 16, 2003 | 11.30 | 11.37 | 11.21 | 11.32 | 726,876 | -0.01(-0.06%) |
Sep 15, 2003 | 11.42 | 11.43 | 11.32 | 11.32 | 342,559 | -0.08(-0.66%) |
Sep 12, 2003 | 11.43 | 11.43 | 11.26 | 11.40 | 504,022 | -0.05(-0.48%) |
Sep 11, 2003 | 11.25 | 11.49 | 11.19 | 11.45 | 458,748 | +0.27(+2.44%) |
Sep 10, 2003 | 11.27 | 11.31 | 11.18 | 11.18 | 454,938 | -0.11(-0.97%) |
Sep 09, 2003 | 11.40 | 11.40 | 11.26 | 11.29 | 704,019 | -0.11(-0.96%) |
Sep 08, 2003 | 11.51 | 11.55 | 11.39 | 11.40 | 645,265 | +0.06(+0.54%) |
Sep 05, 2003 | 11.33 | 11.59 | 11.28 | 11.34 | 682,921 | +0.03(+0.30%) |
Sep 04, 2003 | 11.33 | 11.43 | 11.25 | 11.30 | 736,839 | -0.04(-0.36%) |
Sep 03, 2003 | 11.40 | 11.47 | 11.32 | 11.34 | 907,240 | -0.02(-0.18%) |