Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.35 | 10.37 | 10.32 | 10.32 | 32,108 | +0.06(+0.60%) |
Nov 26, 2003 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | +0.01(+0.14%) |
Nov 25, 2003 | 10.24 | 10.24 | 10.24 | 10.24 | 6,522 | +0.01(+0.08%) |
Nov 24, 2003 | 10.21 | 10.21 | 10.21 | 10.23 | 7,525 | +0.01(+0.10%) |
Nov 21, 2003 | 10.22 | 10.23 | 10.22 | 10.22 | 55,186 | +0.02(+0.21%) |
Nov 20, 2003 | 10.19 | 10.19 | 10.19 | 10.20 | 27,091 | -0.01(-0.14%) |
Nov 19, 2003 | 10.19 | 10.22 | 10.19 | 10.22 | 11,037 | +0.08(+0.77%) |
Nov 18, 2003 | 10.21 | 10.21 | 10.12 | 10.14 | 22,074 | -0.09(-0.84%) |
Nov 17, 2003 | 10.22 | 10.22 | 10.22 | 10.22 | 52,677 | -0.09(-0.87%) |
Nov 14, 2003 | 10.29 | 10.35 | 10.29 | 10.31 | 24,081 | +0.02(+0.19%) |
Nov 13, 2003 | 10.24 | 10.29 | 10.24 | 10.29 | 39,633 | +0.09(+0.88%) |
Nov 12, 2003 | 10.18 | 10.19 | 10.14 | 10.20 | 107,362 | +0.07(+0.67%) |
Nov 11, 2003 | 10.14 | 10.14 | 10.12 | 10.14 | 34,115 | -0.03(-0.27%) |
Nov 10, 2003 | 10.16 | 10.16 | 10.16 | 10.16 | 29,098 | +0.04(+0.37%) |
Nov 07, 2003 | 10.09 | 10.13 | 10.13 | 10.13 | 10,535 | +0.03(+0.32%) |
Nov 06, 2003 | 10.02 | 10.09 | 10.02 | 10.09 | 5,016 | +0.01(+0.10%) |
Nov 05, 2003 | 10.10 | 10.10 | 10.10 | 10.08 | 116,392 | -0.02(-0.18%) |
Nov 04, 2003 | 10.10 | 10.10 | 10.10 | 10.10 | 6,522 | -0.06(-0.61%) |
Nov 03, 2003 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.02(+0.20%) |
Oct 31, 2003 | 10.10 | 10.13 | 10.07 | 10.14 | 10,033 | +0.08(+0.77%) |
Oct 30, 2003 | 10.07 | 10.07 | 10.07 | 10.07 | 55,186 | -0.15(-1.44%) |
Oct 29, 2003 | 10.21 | 10.21 | 10.18 | 10.21 | 12,040 | +0.04(+0.39%) |
Oct 28, 2003 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 10.20 | 10.23 | 10.14 | 10.17 | 53,681 | -0.02(-0.20%) |
Oct 24, 2003 | 10.18 | 10.19 | 10.16 | 10.19 | 17,559 | -0.02(-0.21%) |
Oct 23, 2003 | 10.16 | 10.22 | 10.09 | 10.22 | 75,253 | -0.08(-0.75%) |
Oct 22, 2003 | 10.32 | 10.33 | 10.24 | 10.29 | 13,044 | -0.12(-1.15%) |
Oct 21, 2003 | 10.38 | 10.41 | 10.38 | 10.41 | 25,586 | +0.05(+0.44%) |
Oct 20, 2003 | 10.41 | 10.41 | 10.37 | 10.37 | 22,576 | -0.05(-0.46%) |
Oct 17, 2003 | 10.42 | 10.43 | 10.41 | 10.41 | 19,566 | -0.06(-0.55%) |
Oct 16, 2003 | 10.47 | 10.50 | 10.47 | 10.47 | 45,152 | +0.10(+0.94%) |
Oct 15, 2003 | 10.51 | 10.51 | 10.35 | 10.37 | 75,253 | -0.11(-1.06%) |
Oct 14, 2003 | 10.43 | 10.52 | 10.43 | 10.49 | 45,654 | -0.08(-0.74%) |
Oct 13, 2003 | 10.42 | 10.56 | 10.42 | 10.56 | 55,687 | +0.10(+0.97%) |
Oct 10, 2003 | 10.42 | 10.42 | 10.42 | 10.46 | 21,071 | +0.19(+1.82%) |
Oct 09, 2003 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 10.28 | 10.28 | 10.28 | 10.28 | 16,555 | -0.05(-0.46%) |
Oct 07, 2003 | 10.28 | 10.32 | 10.28 | 10.32 | 12,040 | -0.02(-0.19%) |
Oct 06, 2003 | 10.28 | 10.34 | 10.28 | 10.34 | 6,020 | +0.04(+0.37%) |
Oct 03, 2003 | 10.20 | 10.31 | 10.20 | 10.31 | 13,545 | +0.16(+1.57%) |
Oct 02, 2003 | 10.15 | 10.15 | 10.15 | 10.15 | 2,508 | +0.03(+0.30%) |
Oct 01, 2003 | 10.07 | 10.15 | 10.07 | 10.12 | 38,630 | +0.13(+1.32%) |
Sep 30, 2003 | 9.976 | 9.984 | 9.976 | 9.984 | 18,562 | +0.02(+0.18%) |
Sep 29, 2003 | 9.926 | 9.964 | 9.916 | 9.966 | 165,057 | -0.02(-0.20%) |
Sep 26, 2003 | 9.986 | 9.986 | 9.986 | 9.986 | 12,542 | -0.17(-1.65%) |
Sep 25, 2003 | 10.16 | 10.16 | 10.15 | 10.15 | 45,152 | +0.01(+0.10%) |
Sep 24, 2003 | 10.11 | 10.11 | 10.11 | 10.14 | 21,071 | +0.08(+0.79%) |
Sep 23, 2003 | 10.05 | 10.06 | 10.05 | 10.06 | 12,542 | +0.02(+0.18%) |
Sep 22, 2003 | 10.01 | 10.07 | 9.958 | 10.05 | 394,832 | -0.02(-0.18%) |
Sep 19, 2003 | 10.04 | 10.06 | 10.03 | 10.06 | 9,532 | +0.10(+0.96%) |
Sep 18, 2003 | 10.02 | 10.02 | 10.02 | 9.968 | 7,525 | -0.09(-0.87%) |
Sep 17, 2003 | 10.09 | 10.10 | 10.06 | 10.06 | 7,525 | -0.10(-0.96%) |
Sep 16, 2003 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 10.16 | 10.16 | 10.12 | 10.15 | 15,050 | -0.01(-0.12%) |
Sep 12, 2003 | 10.21 | 10.21 | 10.15 | 10.17 | 3,010 | -0.06(-0.58%) |
Sep 11, 2003 | 10.25 | 10.25 | 10.17 | 10.23 | 58,196 | +0.06(+0.59%) |
Sep 10, 2003 | 10.25 | 10.25 | 10.17 | 10.17 | 13,044 | -0.10(-0.95%) |
Sep 09, 2003 | 10.33 | 10.33 | 10.24 | 10.26 | 22,074 | -0.10(-0.96%) |
Sep 08, 2003 | 10.27 | 10.36 | 10.27 | 10.36 | 10,535 | +0.14(+1.36%) |
Sep 05, 2003 | 10.23 | 10.24 | 10.17 | 10.22 | 15,050 | -0.04(-0.39%) |
Sep 04, 2003 | 10.23 | 10.26 | 10.23 | 10.26 | 13,044 | +0.05(+0.49%) |
Sep 03, 2003 | 10.11 | 10.22 | 10.11 | 10.21 | 61,708 | +0.06(+0.59%) |