Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.457 | 9.489 | 9.425 | 9.425 | 621 | +0.03(+0.27%) |
Nov 26, 2003 | 9.361 | 9.425 | 9.361 | 9.399 | 3,264 | +0.04(+0.41%) |
Nov 25, 2003 | 9.361 | 9.361 | 9.361 | 9.361 | 7,616 | -0.22(-2.28%) |
Nov 24, 2003 | 9.496 | 9.586 | 9.393 | 9.579 | 11,502 | -0.03(-0.33%) |
Nov 21, 2003 | 9.592 | 9.611 | 9.592 | 9.611 | 3,419 | +0.02(+0.20%) |
Nov 20, 2003 | 9.592 | 9.592 | 9.592 | 9.592 | 0 | +0.17(+1.77%) |
Nov 19, 2003 | 9.425 | 9.425 | 9.425 | 9.425 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 9.425 | 9.425 | 9.425 | 9.425 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 9.425 | 9.425 | 9.425 | 9.425 | 1,865 | +0.03(+0.34%) |
Nov 14, 2003 | 9.393 | 9.393 | 9.393 | 9.393 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 9.393 | 9.393 | 9.393 | 9.393 | 1,709 | +0.02(+0.21%) |
Nov 12, 2003 | 9.373 | 9.373 | 9.373 | 9.373 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 9.393 | 9.418 | 9.393 | 9.373 | 7,461 | -0.02(-0.21%) |
Nov 10, 2003 | 9.393 | 9.393 | 9.393 | 9.393 | 466 | -0.06(-0.68%) |
Nov 07, 2003 | 9.457 | 9.457 | 9.457 | 9.457 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 9.425 | 9.457 | 9.425 | 9.457 | 9,326 | +0.03(+0.34%) |
Nov 05, 2003 | 9.277 | 9.425 | 9.425 | 9.425 | 10,103 | +0.15(+1.60%) |
Nov 04, 2003 | 9.277 | 9.277 | 9.277 | 9.277 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 9.277 | 9.277 | 9.277 | 9.277 | 2,176 | +0.01(+0.14%) |
Oct 31, 2003 | 9.264 | 9.264 | 9.264 | 9.264 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 9.264 | 9.264 | 9.264 | 9.264 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 9.271 | 9.277 | 9.264 | 9.264 | 777 | +0.01(+0.07%) |
Oct 28, 2003 | 9.200 | 9.258 | 9.238 | 9.258 | 7,305 | +0.06(+0.63%) |
Oct 27, 2003 | 9.200 | 9.200 | 9.200 | 9.200 | 310 | +0.03(+0.35%) |
Oct 24, 2003 | 9.168 | 9.168 | 9.168 | 9.168 | 310 | -0.05(-0.49%) |
Oct 23, 2003 | 9.213 | 9.213 | 9.213 | 9.213 | 2,953 | +0.05(+0.49%) |
Oct 22, 2003 | 9.200 | 9.200 | 9.168 | 9.168 | 1,243 | +0.01(+0.14%) |
Oct 21, 2003 | 9.155 | 9.155 | 9.155 | 9.155 | 777 | -0.10(-1.11%) |
Oct 20, 2003 | 9.258 | 9.258 | 9.258 | 9.258 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 9.258 | 9.258 | 9.258 | 9.258 | 2,642 | +0.02(+0.21%) |
Oct 16, 2003 | 9.238 | 9.238 | 9.238 | 9.238 | 0 | +0.02(+0.21%) |
Oct 15, 2003 | 9.200 | 9.225 | 9.200 | 9.219 | 3,264 | -0.03(-0.28%) |
Oct 14, 2003 | 9.264 | 9.264 | 9.245 | 9.245 | 1,709 | +0.05(+0.49%) |
Oct 13, 2003 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 9.200 | 9.200 | 9.200 | 9.200 | 2,953 | -0.04(-0.42%) |
Oct 09, 2003 | 9.251 | 9.251 | 9.238 | 9.238 | 5,284 | -0.03(-0.28%) |
Oct 08, 2003 | 9.264 | 9.264 | 9.264 | 9.264 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 9.219 | 9.219 | 9.219 | 9.264 | 8,393 | +0.13(+1.41%) |
Oct 06, 2003 | 9.135 | 9.135 | 9.135 | 9.135 | 466 | +0.13(+1.43%) |
Oct 03, 2003 | 9.007 | 9.007 | 9.007 | 9.007 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 9.007 | 9.007 | 9.007 | 9.007 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 8.975 | 9.007 | 8.975 | 9.007 | 6,372 | +0.03(+0.29%) |
Sep 30, 2003 | 8.949 | 8.994 | 8.949 | 8.981 | 11,657 | +0.04(+0.43%) |
Sep 29, 2003 | 8.910 | 8.910 | 8.897 | 8.942 | 10,103 | +0.06(+0.72%) |
Sep 26, 2003 | 8.910 | 8.910 | 8.865 | 8.878 | 11,657 | +0.00(+0.00%) |
Sep 25, 2003 | 8.846 | 8.846 | 8.846 | 8.878 | 2,176 | +0.06(+0.73%) |
Sep 24, 2003 | 8.814 | 8.814 | 8.814 | 8.814 | 0 | +0.06(+0.74%) |
Sep 23, 2003 | 8.749 | 8.749 | 8.749 | 8.749 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 8.685 | 8.685 | 8.685 | 8.749 | 10,103 | +0.03(+0.37%) |
Sep 19, 2003 | 8.717 | 8.717 | 8.717 | 8.717 | 2,176 | +0.10(+1.12%) |
Sep 18, 2003 | 8.653 | 8.653 | 8.621 | 8.621 | 8,549 | -0.13(-1.47%) |
Sep 17, 2003 | 8.685 | 8.749 | 8.685 | 8.749 | 5,751 | +0.01(+0.15%) |
Sep 16, 2003 | 8.737 | 8.737 | 8.737 | 8.737 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 8.717 | 8.737 | 8.717 | 8.737 | 1,865 | +0.16(+1.88%) |
Sep 12, 2003 | 8.576 | 8.576 | 8.576 | 8.576 | 0 | -0.08(-0.89%) |
Sep 11, 2003 | 8.653 | 8.653 | 8.556 | 8.653 | 9,948 | -0.13(-1.47%) |
Sep 10, 2003 | 8.782 | 8.782 | 8.782 | 8.782 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 8.685 | 8.782 | 8.685 | 8.782 | 3,419 | +0.01(+0.15%) |
Sep 08, 2003 | 8.775 | 8.775 | 8.769 | 8.769 | 1,554 | -0.08(-0.87%) |
Sep 05, 2003 | 8.749 | 8.846 | 8.749 | 8.846 | 5,129 | +0.16(+1.85%) |
Sep 04, 2003 | 8.685 | 8.685 | 8.685 | 8.685 | 466 | -0.04(-0.44%) |
Sep 03, 2003 | 8.711 | 8.724 | 8.711 | 8.724 | 2,642 | +0.04(+0.44%) |