Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.03 | 10.12 | 9.949 | 10.10 | 1,267,371 | +0.07(+0.68%) |
Nov 26, 2003 | 10.06 | 10.07 | 9.921 | 10.04 | 3,091,408 | -0.01(-0.13%) |
Nov 25, 2003 | 9.924 | 10.11 | 9.866 | 10.05 | 4,959,241 | +0.15(+1.50%) |
Nov 24, 2003 | 9.816 | 9.904 | 9.775 | 9.901 | 3,082,045 | +0.15(+1.51%) |
Nov 21, 2003 | 9.797 | 9.805 | 9.702 | 9.754 | 2,268,039 | -0.04(-0.44%) |
Nov 20, 2003 | 9.792 | 9.922 | 9.725 | 9.797 | 2,522,661 | -0.08(-0.79%) |
Nov 19, 2003 | 9.754 | 9.889 | 9.716 | 9.874 | 3,654,416 | +0.10(+1.05%) |
Nov 18, 2003 | 9.926 | 9.954 | 9.737 | 9.772 | 4,070,329 | -0.13(-1.29%) |
Nov 17, 2003 | 9.856 | 9.932 | 9.805 | 9.899 | 2,812,320 | -0.07(-0.75%) |
Nov 14, 2003 | 9.946 | 10.07 | 9.941 | 9.974 | 3,396,169 | +0.04(+0.37%) |
Nov 13, 2003 | 10.01 | 10.01 | 9.931 | 9.937 | 3,549,607 | -0.08(-0.76%) |
Nov 12, 2003 | 9.843 | 10.01 | 9.843 | 10.01 | 2,974,819 | +0.12(+1.24%) |
Nov 11, 2003 | 9.922 | 9.922 | 9.826 | 9.891 | 3,117,686 | -0.06(-0.65%) |
Nov 10, 2003 | 9.994 | 10.02 | 9.939 | 9.956 | 3,679,183 | -0.04(-0.38%) |
Nov 07, 2003 | 10.06 | 10.06 | 9.899 | 9.994 | 3,876,719 | +0.01(+0.13%) |
Nov 06, 2003 | 9.924 | 9.982 | 9.889 | 9.980 | 3,672,236 | +0.07(+0.70%) |
Nov 05, 2003 | 9.552 | 9.901 | 9.533 | 9.911 | 4,902,457 | +0.09(+0.91%) |
Nov 04, 2003 | 9.552 | 9.901 | 9.533 | 9.821 | 11,106,719 | +0.30(+3.13%) |
Nov 03, 2003 | 9.394 | 9.538 | 9.411 | 9.523 | 3,461,422 | +0.13(+1.37%) |
Oct 31, 2003 | 9.328 | 9.365 | 9.315 | 9.394 | 3,342,707 | +0.06(+0.69%) |
Oct 30, 2003 | 9.259 | 9.361 | 9.209 | 9.330 | 2,606,025 | +0.12(+1.35%) |
Oct 29, 2003 | 9.237 | 9.300 | 9.179 | 9.206 | 3,948,303 | -0.07(-0.79%) |
Oct 28, 2003 | 9.002 | 9.280 | 8.967 | 9.278 | 5,366,394 | +0.27(+2.96%) |
Oct 27, 2003 | 9.047 | 9.110 | 8.997 | 9.012 | 3,274,144 | -0.03(-0.38%) |
Oct 24, 2003 | 9.078 | 9.078 | 8.933 | 9.047 | 3,067,546 | -0.03(-0.35%) |
Oct 23, 2003 | 9.098 | 9.106 | 9.027 | 9.078 | 2,608,441 | -0.03(-0.36%) |
Oct 22, 2003 | 9.130 | 9.163 | 9.088 | 9.111 | 3,651,395 | -0.09(-0.99%) |
Oct 21, 2003 | 9.204 | 9.292 | 9.186 | 9.202 | 3,843,797 | +0.04(+0.43%) |
Oct 20, 2003 | 9.032 | 9.171 | 9.025 | 9.163 | 3,410,667 | +0.13(+1.45%) |
Oct 17, 2003 | 9.138 | 9.184 | 8.971 | 9.032 | 4,374,486 | -0.11(-1.18%) |
Oct 16, 2003 | 9.179 | 9.201 | 9.116 | 9.139 | 3,278,070 | -0.11(-1.15%) |
Oct 15, 2003 | 9.211 | 9.247 | 9.136 | 9.245 | 3,614,244 | +0.03(+0.38%) |
Oct 14, 2003 | 9.171 | 9.214 | 9.088 | 9.211 | 1,954,217 | +0.06(+0.71%) |
Oct 13, 2003 | 9.080 | 9.154 | 9.078 | 9.146 | 1,719,529 | +0.07(+0.73%) |
Oct 10, 2003 | 9.163 | 9.189 | 9.055 | 9.080 | 3,273,238 | -0.08(-0.90%) |
Oct 09, 2003 | 9.115 | 9.255 | 9.111 | 9.163 | 3,915,079 | +0.05(+0.53%) |
Oct 08, 2003 | 8.871 | 9.161 | 9.042 | 9.115 | 6,949,099 | +0.24(+2.74%) |
Oct 07, 2003 | 8.815 | 8.873 | 8.742 | 8.871 | 2,848,565 | +0.06(+0.64%) |
Oct 06, 2003 | 8.827 | 8.850 | 8.827 | 8.815 | 2,166,553 | -0.02(-0.19%) |
Oct 03, 2003 | 8.856 | 8.959 | 8.808 | 8.832 | 4,107,782 | +0.10(+1.18%) |
Oct 02, 2003 | 8.707 | 8.815 | 8.678 | 8.729 | 3,960,385 | -0.05(-0.57%) |
Oct 01, 2003 | 8.716 | 8.798 | 8.638 | 8.779 | 4,838,726 | +0.06(+0.72%) |
Sep 30, 2003 | 8.724 | 8.769 | 8.575 | 8.716 | 5,577,824 | -0.10(-1.11%) |
Sep 29, 2003 | 8.798 | 8.889 | 8.732 | 8.813 | 3,174,168 | +0.04(+0.45%) |
Sep 26, 2003 | 8.853 | 8.853 | 8.752 | 8.774 | 3,583,436 | -0.08(-0.90%) |
Sep 25, 2003 | 8.937 | 9.007 | 8.871 | 8.853 | 3,477,117 | -0.08(-0.94%) |
Sep 24, 2003 | 9.068 | 9.080 | 8.919 | 8.937 | 4,354,551 | -0.14(-1.57%) |
Sep 23, 2003 | 9.063 | 9.081 | 8.931 | 9.080 | 3,517,892 | +0.02(+0.18%) |
Sep 22, 2003 | 9.121 | 9.121 | 8.987 | 9.063 | 3,090,502 | -0.13(-1.40%) |
Sep 19, 2003 | 9.186 | 9.227 | 9.110 | 9.192 | 3,433,622 | +0.01(+0.07%) |
Sep 18, 2003 | 9.130 | 9.187 | 9.105 | 9.186 | 3,286,225 | +0.09(+0.96%) |
Sep 17, 2003 | 9.187 | 9.219 | 9.095 | 9.098 | 3,248,470 | -0.09(-0.97%) |
Sep 16, 2003 | 9.050 | 9.187 | 9.057 | 9.187 | 4,549,671 | +0.14(+1.52%) |
Sep 15, 2003 | 9.053 | 9.103 | 9.030 | 9.050 | 3,178,698 | -0.00(-0.04%) |
Sep 12, 2003 | 9.002 | 9.083 | 8.870 | 9.053 | 3,178,698 | +0.05(+0.57%) |
Sep 11, 2003 | 9.055 | 9.088 | 8.982 | 9.002 | 5,106,940 | -0.01(-0.13%) |
Sep 10, 2003 | 9.245 | 9.245 | 9.004 | 9.014 | 4,360,894 | -0.23(-2.47%) |
Sep 09, 2003 | 9.303 | 9.331 | 9.234 | 9.242 | 4,269,073 | -0.06(-0.66%) |
Sep 08, 2003 | 9.237 | 9.353 | 9.212 | 9.303 | 2,125,475 | +0.06(+0.68%) |
Sep 05, 2003 | 9.171 | 9.293 | 9.130 | 9.240 | 4,256,689 | -0.03(-0.34%) |
Sep 04, 2003 | 9.245 | 9.322 | 9.182 | 9.272 | 2,744,059 | +0.03(+0.29%) |
Sep 03, 2003 | 9.401 | 9.421 | 9.191 | 9.245 | 5,441,301 | -0.16(-1.66%) |