Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.84 | 10.91 | 10.66 | 10.66 | 12,279 | -0.06(-0.60%) |
Nov 26, 2003 | 10.81 | 10.98 | 10.69 | 10.72 | 34,221 | -0.09(-0.80%) |
Nov 25, 2003 | 10.78 | 10.90 | 10.76 | 10.81 | 31,642 | +0.03(+0.27%) |
Nov 24, 2003 | 10.79 | 10.91 | 10.74 | 10.78 | 135,660 | +0.01(+0.13%) |
Nov 21, 2003 | 10.70 | 10.76 | 10.71 | 10.76 | 46,020 | +0.06(+0.60%) |
Nov 20, 2003 | 10.91 | 10.92 | 10.67 | 10.70 | 41,468 | -0.22(-2.04%) |
Nov 19, 2003 | 10.82 | 11.07 | 10.82 | 10.92 | 46,080 | +0.06(+0.60%) |
Nov 18, 2003 | 10.91 | 10.97 | 10.84 | 10.86 | 45,190 | -0.14(-1.24%) |
Nov 17, 2003 | 10.78 | 10.99 | 10.61 | 10.99 | 63,802 | +0.22(+2.00%) |
Nov 14, 2003 | 10.99 | 10.99 | 10.75 | 10.78 | 54,331 | -0.15(-1.38%) |
Nov 13, 2003 | 10.91 | 10.97 | 10.79 | 10.93 | 32,505 | -0.01(-0.07%) |
Nov 12, 2003 | 10.78 | 10.96 | 10.74 | 10.94 | 24,279 | +0.06(+0.60%) |
Nov 11, 2003 | 10.76 | 10.92 | 10.76 | 10.87 | 15,273 | +0.09(+0.80%) |
Nov 10, 2003 | 10.92 | 10.99 | 10.79 | 10.79 | 26,297 | -0.22(-2.02%) |
Nov 07, 2003 | 10.61 | 11.02 | 10.61 | 11.01 | 35,232 | -0.01(-0.07%) |
Nov 06, 2003 | 10.99 | 11.02 | 10.84 | 11.02 | 35,793 | +0.07(+0.66%) |
Nov 05, 2003 | 11.06 | 11.06 | 10.79 | 10.94 | 33,512 | +0.04(+0.33%) |
Nov 04, 2003 | 10.79 | 11.06 | 10.76 | 10.91 | 38,996 | +0.23(+2.15%) |
Nov 03, 2003 | 11.07 | 11.46 | 10.71 | 10.68 | 143,526 | -0.48(-4.32%) |
Oct 31, 2003 | 11.33 | 11.47 | 11.04 | 11.16 | 45,058 | -0.06(-0.51%) |
Oct 30, 2003 | 11.33 | 11.40 | 11.22 | 11.22 | 19,665 | -0.11(-0.95%) |
Oct 29, 2003 | 11.22 | 11.38 | 10.99 | 11.33 | 28,446 | +0.00(+0.00%) |
Oct 28, 2003 | 10.74 | 11.33 | 10.68 | 11.33 | 59,692 | +0.37(+3.42%) |
Oct 27, 2003 | 10.56 | 10.96 | 10.46 | 10.95 | 22,250 | +0.50(+4.74%) |
Oct 24, 2003 | 10.44 | 10.66 | 10.40 | 10.46 | 23,502 | -0.04(-0.41%) |
Oct 23, 2003 | 10.62 | 10.91 | 10.42 | 10.50 | 20,721 | -0.23(-2.14%) |
Oct 22, 2003 | 11.11 | 11.13 | 10.66 | 10.73 | 41,720 | -0.38(-3.43%) |
Oct 21, 2003 | 10.97 | 11.15 | 10.96 | 11.11 | 127,386 | +0.24(+2.18%) |
Oct 20, 2003 | 11.08 | 11.09 | 10.83 | 10.87 | 29,916 | -0.08(-0.72%) |
Oct 17, 2003 | 11.09 | 11.09 | 10.80 | 10.95 | 31,846 | -0.09(-0.78%) |
Oct 16, 2003 | 11.04 | 11.14 | 11.02 | 11.04 | 25,904 | -0.01(-0.07%) |
Oct 15, 2003 | 11.07 | 11.34 | 11.04 | 11.04 | 24,754 | -0.19(-1.73%) |
Oct 14, 2003 | 11.04 | 11.31 | 11.04 | 11.24 | 35,116 | +0.12(+1.03%) |
Oct 13, 2003 | 10.89 | 11.14 | 10.78 | 11.12 | 32,825 | +0.40(+3.76%) |
Oct 10, 2003 | 10.73 | 10.89 | 10.68 | 10.72 | 36,946 | -0.32(-2.93%) |
Oct 09, 2003 | 10.98 | 11.10 | 10.46 | 11.04 | 53,117 | +0.22(+1.99%) |
Oct 08, 2003 | 10.99 | 11.18 | 10.82 | 10.83 | 49,035 | -0.14(-1.31%) |
Oct 07, 2003 | 11.23 | 11.33 | 10.94 | 10.97 | 52,493 | -0.27(-2.37%) |
Oct 06, 2003 | 11.16 | 11.25 | 11.07 | 11.24 | 24,893 | +0.13(+1.16%) |
Oct 03, 2003 | 10.99 | 11.25 | 10.89 | 11.11 | 36,862 | +0.27(+2.52%) |
Oct 02, 2003 | 11.14 | 11.15 | 10.78 | 10.84 | 36,296 | -0.30(-2.71%) |
Oct 01, 2003 | 10.51 | 11.14 | 10.36 | 11.14 | 46,123 | +0.55(+5.16%) |
Sep 30, 2003 | 10.73 | 10.79 | 10.43 | 10.59 | 65,889 | -0.09(-0.81%) |
Sep 29, 2003 | 10.68 | 10.76 | 10.62 | 10.68 | 52,117 | -0.02(-0.20%) |
Sep 26, 2003 | 10.89 | 10.93 | 10.59 | 10.70 | 77,855 | -0.23(-2.11%) |
Sep 25, 2003 | 10.79 | 11.03 | 10.79 | 10.93 | 93,961 | +0.24(+2.22%) |
Sep 24, 2003 | 11.45 | 11.46 | 11.03 | 10.69 | 48,679 | -0.75(-6.60%) |
Sep 23, 2003 | 11.44 | 11.47 | 11.23 | 11.45 | 31,599 | +0.18(+1.59%) |
Sep 22, 2003 | 11.01 | 11.49 | 11.01 | 11.27 | 72,493 | +0.05(+0.45%) |
Sep 19, 2003 | 10.93 | 11.28 | 10.93 | 11.22 | 41,356 | +0.08(+0.71%) |
Sep 18, 2003 | 10.82 | 11.15 | 10.82 | 11.14 | 43,791 | +0.25(+2.31%) |
Sep 17, 2003 | 10.79 | 11.02 | 10.79 | 10.89 | 40,988 | -0.12(-1.11%) |
Sep 16, 2003 | 10.84 | 11.01 | 10.81 | 11.01 | 33,733 | +0.22(+2.00%) |
Sep 15, 2003 | 10.82 | 10.85 | 10.30 | 10.79 | 54,236 | +0.07(+0.67%) |
Sep 12, 2003 | 10.79 | 10.87 | 10.72 | 10.72 | 50,064 | -0.11(-1.00%) |
Sep 11, 2003 | 10.93 | 10.93 | 10.73 | 10.83 | 81,632 | -0.10(-0.92%) |
Sep 10, 2003 | 11.01 | 11.02 | 10.82 | 10.93 | 22,946 | -0.14(-1.30%) |
Sep 09, 2003 | 11.14 | 11.14 | 11.02 | 11.07 | 14,324 | +0.04(+0.39%) |
Sep 08, 2003 | 10.87 | 11.11 | 10.87 | 11.03 | 67,726 | +0.14(+1.25%) |
Sep 05, 2003 | 11.09 | 11.15 | 10.87 | 10.89 | 35,740 | -0.24(-2.19%) |
Sep 04, 2003 | 11.10 | 11.14 | 11.03 | 11.14 | 41,581 | +0.03(+0.26%) |
Sep 03, 2003 | 10.79 | 11.15 | 10.73 | 11.11 | 880,717 | +0.02(+0.19%) |