Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.03 | 10.12 | 9.950 | 10.11 | 1,267,244 | +0.07(+0.68%) |
Nov 26, 2003 | 10.07 | 10.07 | 9.922 | 10.04 | 3,091,097 | -0.01(-0.13%) |
Nov 25, 2003 | 9.925 | 10.12 | 9.867 | 10.05 | 4,958,742 | +0.15(+1.50%) |
Nov 24, 2003 | 9.817 | 9.905 | 9.776 | 9.902 | 3,081,734 | +0.15(+1.51%) |
Nov 21, 2003 | 9.798 | 9.806 | 9.703 | 9.755 | 2,267,811 | -0.04(-0.44%) |
Nov 20, 2003 | 9.793 | 9.923 | 9.726 | 9.798 | 2,522,407 | -0.08(-0.79%) |
Nov 19, 2003 | 9.755 | 9.890 | 9.716 | 9.875 | 3,654,048 | +0.10(+1.05%) |
Nov 18, 2003 | 9.927 | 9.955 | 9.738 | 9.773 | 4,069,919 | -0.13(-1.29%) |
Nov 17, 2003 | 9.857 | 9.933 | 9.806 | 9.900 | 2,812,037 | -0.07(-0.75%) |
Nov 14, 2003 | 9.947 | 10.07 | 9.942 | 9.975 | 3,395,827 | +0.04(+0.37%) |
Nov 13, 2003 | 10.01 | 10.01 | 9.932 | 9.938 | 3,549,250 | -0.08(-0.76%) |
Nov 12, 2003 | 9.844 | 10.01 | 9.844 | 10.01 | 2,974,520 | +0.12(+1.24%) |
Nov 11, 2003 | 9.923 | 9.923 | 9.827 | 9.892 | 3,117,372 | -0.06(-0.65%) |
Nov 10, 2003 | 9.995 | 10.02 | 9.940 | 9.957 | 3,678,813 | -0.04(-0.38%) |
Nov 07, 2003 | 10.06 | 10.06 | 9.900 | 9.995 | 3,876,329 | +0.01(+0.13%) |
Nov 06, 2003 | 9.925 | 9.983 | 9.890 | 9.981 | 3,671,867 | +0.07(+0.70%) |
Nov 05, 2003 | 9.553 | 9.902 | 9.534 | 9.912 | 4,901,963 | +0.09(+0.91%) |
Nov 04, 2003 | 9.553 | 9.902 | 9.534 | 9.822 | 11,105,601 | +0.30(+3.13%) |
Nov 03, 2003 | 9.395 | 9.539 | 9.412 | 9.524 | 3,461,074 | +0.13(+1.37%) |
Oct 31, 2003 | 9.329 | 9.366 | 9.316 | 9.395 | 3,342,371 | +0.06(+0.69%) |
Oct 30, 2003 | 9.260 | 9.362 | 9.210 | 9.331 | 2,605,763 | +0.12(+1.35%) |
Oct 29, 2003 | 9.238 | 9.301 | 9.180 | 9.207 | 3,947,906 | -0.07(-0.78%) |
Oct 28, 2003 | 9.003 | 9.281 | 8.968 | 9.279 | 5,365,854 | +0.27(+2.96%) |
Oct 27, 2003 | 9.048 | 9.111 | 8.998 | 9.013 | 3,273,814 | -0.03(-0.38%) |
Oct 24, 2003 | 9.079 | 9.079 | 8.933 | 9.048 | 3,067,238 | -0.03(-0.35%) |
Oct 23, 2003 | 9.099 | 9.107 | 9.028 | 9.079 | 2,608,179 | -0.03(-0.36%) |
Oct 22, 2003 | 9.130 | 9.164 | 9.089 | 9.112 | 3,651,028 | -0.09(-0.99%) |
Oct 21, 2003 | 9.205 | 9.293 | 9.187 | 9.203 | 3,843,410 | +0.04(+0.43%) |
Oct 20, 2003 | 9.033 | 9.172 | 9.026 | 9.164 | 3,410,324 | +0.13(+1.45%) |
Oct 17, 2003 | 9.139 | 9.185 | 8.971 | 9.033 | 4,374,046 | -0.11(-1.18%) |
Oct 16, 2003 | 9.180 | 9.202 | 9.117 | 9.140 | 3,277,740 | -0.11(-1.15%) |
Oct 15, 2003 | 9.212 | 9.248 | 9.137 | 9.246 | 3,613,880 | +0.03(+0.38%) |
Oct 14, 2003 | 9.172 | 9.215 | 9.089 | 9.212 | 1,954,020 | +0.06(+0.71%) |
Oct 13, 2003 | 9.081 | 9.155 | 9.079 | 9.147 | 1,719,356 | +0.07(+0.73%) |
Oct 10, 2003 | 9.164 | 9.190 | 9.056 | 9.081 | 3,272,908 | -0.08(-0.90%) |
Oct 09, 2003 | 9.116 | 9.256 | 9.112 | 9.164 | 3,914,685 | +0.05(+0.53%) |
Oct 08, 2003 | 8.872 | 9.162 | 9.043 | 9.116 | 6,948,400 | +0.24(+2.74%) |
Oct 07, 2003 | 8.816 | 8.874 | 8.743 | 8.872 | 2,848,279 | +0.06(+0.64%) |
Oct 06, 2003 | 8.827 | 8.851 | 8.827 | 8.816 | 2,166,335 | -0.02(-0.19%) |
Oct 03, 2003 | 8.857 | 8.960 | 8.809 | 8.832 | 4,107,369 | +0.10(+1.18%) |
Oct 02, 2003 | 8.708 | 8.816 | 8.678 | 8.730 | 3,959,987 | -0.05(-0.57%) |
Oct 01, 2003 | 8.717 | 8.799 | 8.639 | 8.779 | 4,838,239 | +0.06(+0.72%) |
Sep 30, 2003 | 8.725 | 8.770 | 8.576 | 8.717 | 5,577,263 | -0.10(-1.11%) |
Sep 29, 2003 | 8.799 | 8.890 | 8.733 | 8.814 | 3,173,848 | +0.04(+0.45%) |
Sep 26, 2003 | 8.854 | 8.854 | 8.753 | 8.774 | 3,583,075 | -0.08(-0.90%) |
Sep 25, 2003 | 8.938 | 9.008 | 8.872 | 8.854 | 3,476,767 | -0.08(-0.94%) |
Sep 24, 2003 | 9.069 | 9.081 | 8.920 | 8.938 | 4,354,113 | -0.14(-1.57%) |
Sep 23, 2003 | 9.064 | 9.082 | 8.932 | 9.081 | 3,517,538 | +0.02(+0.18%) |
Sep 22, 2003 | 9.122 | 9.122 | 8.988 | 9.064 | 3,090,191 | -0.13(-1.40%) |
Sep 19, 2003 | 9.187 | 9.228 | 9.111 | 9.193 | 3,433,277 | +0.01(+0.07%) |
Sep 18, 2003 | 9.130 | 9.188 | 9.106 | 9.187 | 3,285,895 | +0.09(+0.96%) |
Sep 17, 2003 | 9.188 | 9.220 | 9.096 | 9.099 | 3,248,143 | -0.09(-0.97%) |
Sep 16, 2003 | 9.051 | 9.188 | 9.058 | 9.188 | 4,549,213 | +0.14(+1.52%) |
Sep 15, 2003 | 9.054 | 9.104 | 9.031 | 9.051 | 3,178,378 | -0.00(-0.04%) |
Sep 12, 2003 | 9.003 | 9.084 | 8.870 | 9.054 | 3,178,378 | +0.05(+0.57%) |
Sep 11, 2003 | 9.056 | 9.089 | 8.983 | 9.003 | 5,106,426 | -0.01(-0.13%) |
Sep 10, 2003 | 9.246 | 9.246 | 9.005 | 9.015 | 4,360,455 | -0.23(-2.47%) |
Sep 09, 2003 | 9.304 | 9.332 | 9.235 | 9.243 | 4,268,643 | -0.06(-0.66%) |
Sep 08, 2003 | 9.238 | 9.354 | 9.213 | 9.304 | 2,125,261 | +0.06(+0.68%) |
Sep 05, 2003 | 9.172 | 9.294 | 9.130 | 9.241 | 4,256,261 | -0.03(-0.34%) |
Sep 04, 2003 | 9.246 | 9.322 | 9.183 | 9.273 | 2,743,782 | +0.03(+0.29%) |
Sep 03, 2003 | 9.402 | 9.422 | 9.192 | 9.246 | 5,440,754 | -0.16(-1.66%) |