Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.33 | 11.33 | 11.23 | 11.23 | 4,500 | -0.08(-0.75%) |
Nov 26, 2003 | 11.33 | 11.33 | 11.20 | 11.31 | 37,700 | +0.00(+0.04%) |
Nov 25, 2003 | 11.38 | 11.40 | 11.30 | 11.31 | 61,700 | -0.03(-0.23%) |
Nov 24, 2003 | 11.24 | 11.40 | 11.24 | 11.33 | 48,800 | +0.13(+1.19%) |
Nov 21, 2003 | 11.19 | 11.40 | 11.16 | 11.20 | 32,700 | +0.04(+0.40%) |
Nov 20, 2003 | 10.84 | 11.20 | 10.84 | 11.16 | 314,600 | +0.21(+1.91%) |
Nov 19, 2003 | 11.09 | 11.21 | 10.92 | 10.95 | 47,000 | -0.16(-1.48%) |
Nov 18, 2003 | 11.39 | 11.39 | 11.03 | 11.11 | 35,300 | -0.24(-2.08%) |
Nov 17, 2003 | 11.42 | 11.44 | 11.35 | 11.35 | 43,900 | -0.25(-2.18%) |
Nov 14, 2003 | 11.55 | 11.72 | 11.51 | 11.60 | 33,000 | +0.11(+0.97%) |
Nov 13, 2003 | 11.40 | 11.50 | 11.38 | 11.49 | 31,100 | +0.07(+0.62%) |
Nov 12, 2003 | 11.44 | 11.50 | 11.34 | 11.42 | 67,700 | +0.03(+0.23%) |
Nov 11, 2003 | 11.62 | 11.62 | 11.39 | 11.39 | 81,700 | -0.16(-1.42%) |
Nov 10, 2003 | 11.78 | 11.79 | 11.56 | 11.56 | 50,200 | -0.27(-2.26%) |
Nov 07, 2003 | 11.56 | 11.93 | 11.56 | 11.82 | 219,600 | +0.35(+3.02%) |
Nov 06, 2003 | 11.10 | 11.48 | 11.07 | 11.48 | 103,800 | +0.37(+3.32%) |
Nov 05, 2003 | 11.51 | 11.14 | 10.99 | 11.11 | 106,400 | -0.16(-1.42%) |
Nov 04, 2003 | 11.51 | 11.54 | 11.24 | 11.27 | 72,100 | -0.29(-2.54%) |
Nov 03, 2003 | 11.00 | 11.95 | 11.00 | 11.56 | 141,750 | +0.76(+6.99%) |
Oct 31, 2003 | 11.62 | 11.47 | 10.76 | 10.80 | 152,800 | -0.81(-7.00%) |
Oct 30, 2003 | 11.58 | 11.64 | 11.56 | 11.62 | 134,900 | -0.16(-1.32%) |
Oct 29, 2003 | 11.67 | 11.77 | 11.40 | 11.77 | 35,000 | +0.22(+1.88%) |
Oct 28, 2003 | 11.43 | 11.56 | 11.38 | 11.56 | 26,400 | +0.19(+1.64%) |
Oct 27, 2003 | 11.04 | 11.44 | 11.04 | 11.37 | 43,500 | +0.34(+3.06%) |
Oct 24, 2003 | 11.00 | 11.09 | 10.92 | 11.03 | 61,900 | +0.12(+1.10%) |
Oct 23, 2003 | 11.18 | 11.18 | 10.56 | 10.91 | 109,000 | -0.32(-2.85%) |
Oct 22, 2003 | 11.62 | 11.62 | 11.20 | 11.23 | 44,400 | -0.41(-3.51%) |
Oct 21, 2003 | 11.67 | 11.68 | 11.62 | 11.64 | 70,900 | -0.03(-0.23%) |
Oct 20, 2003 | 11.68 | 11.73 | 11.58 | 11.67 | 28,300 | -0.04(-0.30%) |
Oct 17, 2003 | 11.51 | 11.70 | 11.51 | 11.70 | 28,000 | +0.16(+1.39%) |
Oct 16, 2003 | 11.47 | 11.50 | 11.40 | 11.54 | 40,400 | +0.16(+1.41%) |
Oct 15, 2003 | 11.29 | 11.48 | 11.11 | 11.38 | 19,800 | +0.14(+1.22%) |
Oct 14, 2003 | 11.11 | 11.24 | 11.11 | 11.24 | 33,000 | +0.15(+1.32%) |
Oct 13, 2003 | 10.93 | 11.16 | 10.93 | 11.10 | 36,300 | +0.13(+1.22%) |
Oct 10, 2003 | 11.27 | 11.27 | 10.96 | 10.96 | 53,000 | -0.32(-2.84%) |
Oct 09, 2003 | 11.11 | 11.27 | 11.11 | 11.28 | 43,700 | +0.12(+1.07%) |
Oct 08, 2003 | 11.21 | 11.24 | 11.11 | 11.16 | 21,100 | -0.08(-0.75%) |
Oct 07, 2003 | 11.22 | 11.29 | 11.20 | 11.25 | 28,300 | +0.03(+0.24%) |
Oct 06, 2003 | 11.08 | 11.44 | 11.08 | 11.22 | 56,900 | -0.09(-0.79%) |
Oct 03, 2003 | 10.98 | 11.40 | 10.98 | 11.31 | 53,300 | +0.38(+3.46%) |
Oct 02, 2003 | 10.75 | 11.05 | 10.75 | 10.93 | 55,400 | +0.04(+0.41%) |
Oct 01, 2003 | 10.46 | 10.88 | 10.46 | 10.89 | 52,600 | +0.35(+3.33%) |
Sep 30, 2003 | 10.64 | 10.64 | 10.43 | 10.54 | 71,800 | -0.15(-1.37%) |
Sep 29, 2003 | 10.33 | 10.68 | 10.23 | 10.68 | 61,200 | +0.36(+3.44%) |
Sep 26, 2003 | 10.16 | 10.58 | 10.05 | 10.33 | 46,000 | +0.18(+1.80%) |
Sep 25, 2003 | 10.73 | 10.73 | 10.15 | 10.15 | 28,800 | -0.63(-5.86%) |
Sep 24, 2003 | 10.78 | 10.83 | 10.75 | 10.78 | 66,600 | -0.04(-0.33%) |
Sep 23, 2003 | 10.66 | 10.85 | 10.66 | 10.81 | 72,300 | +0.15(+1.42%) |
Sep 22, 2003 | 10.62 | 10.76 | 10.62 | 10.66 | 29,700 | -0.07(-0.66%) |
Sep 19, 2003 | 10.73 | 10.83 | 10.73 | 10.73 | 41,900 | -0.11(-1.03%) |
Sep 18, 2003 | 10.77 | 10.84 | 10.75 | 10.84 | 42,600 | +0.09(+0.83%) |
Sep 17, 2003 | 10.77 | 10.84 | 10.74 | 10.76 | 53,500 | -0.02(-0.21%) |
Sep 16, 2003 | 10.62 | 10.82 | 10.58 | 10.78 | 26,600 | +0.31(+2.97%) |
Sep 15, 2003 | 10.71 | 10.92 | 10.31 | 10.47 | 75,400 | -0.20(-1.87%) |
Sep 12, 2003 | 10.53 | 10.70 | 10.47 | 10.67 | 66,000 | +0.13(+1.27%) |
Sep 11, 2003 | 10.42 | 10.53 | 10.40 | 10.53 | 99,500 | +0.13(+1.28%) |
Sep 10, 2003 | 10.43 | 10.46 | 10.36 | 10.40 | 98,600 | -0.07(-0.68%) |
Sep 09, 2003 | 10.44 | 10.52 | 10.40 | 10.47 | 85,000 | +0.03(+0.25%) |
Sep 08, 2003 | 10.67 | 10.84 | 10.31 | 10.44 | 90,400 | -0.28(-2.65%) |
Sep 05, 2003 | 11.24 | 11.24 | 10.64 | 10.73 | 70,500 | -0.52(-4.62%) |
Sep 04, 2003 | 11.27 | 11.29 | 11.17 | 11.25 | 61,300 | -0.08(-0.74%) |
Sep 03, 2003 | 11.11 | 11.44 | 11.07 | 11.33 | 75,900 | +0.21(+1.88%) |