Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.89 | 13.08 | 12.89 | 13.06 | 2,063,888 | +0.12(+0.89%) |
Nov 26, 2003 | 12.84 | 13.02 | 12.84 | 12.95 | 3,231,158 | +0.12(+0.90%) |
Nov 25, 2003 | 12.79 | 12.92 | 12.70 | 12.83 | 4,563,851 | +0.04(+0.29%) |
Nov 24, 2003 | 12.58 | 12.78 | 12.56 | 12.79 | 5,969,079 | +0.24(+1.88%) |
Nov 21, 2003 | 12.58 | 12.60 | 12.36 | 12.56 | 5,063,151 | -0.02(-0.18%) |
Nov 20, 2003 | 12.68 | 12.86 | 12.58 | 12.58 | 4,001,327 | -0.21(-1.66%) |
Nov 19, 2003 | 12.76 | 12.89 | 12.65 | 12.79 | 5,356,538 | -0.03(-0.25%) |
Nov 18, 2003 | 13.35 | 13.56 | 12.78 | 12.83 | 17,299,460 | +0.47(+3.81%) |
Nov 17, 2003 | 12.27 | 12.47 | 12.24 | 12.35 | 10,531,199 | +0.06(+0.53%) |
Nov 14, 2003 | 12.24 | 12.61 | 12.24 | 12.29 | 7,108,635 | +0.05(+0.42%) |
Nov 13, 2003 | 12.45 | 12.52 | 12.22 | 12.24 | 5,020,929 | -0.17(-1.38%) |
Nov 12, 2003 | 11.95 | 12.47 | 11.88 | 12.41 | 5,977,956 | +0.42(+3.47%) |
Nov 11, 2003 | 11.87 | 12.10 | 11.78 | 11.99 | 4,037,486 | +0.05(+0.39%) |
Nov 10, 2003 | 12.33 | 12.37 | 11.90 | 11.95 | 4,442,166 | -0.44(-3.54%) |
Nov 07, 2003 | 12.13 | 12.56 | 12.03 | 12.39 | 7,122,275 | +0.25(+2.09%) |
Nov 06, 2003 | 11.82 | 12.13 | 11.82 | 12.13 | 5,597,960 | +0.31(+2.62%) |
Nov 05, 2003 | 11.66 | 11.85 | 11.62 | 11.82 | 3,239,386 | +0.09(+0.79%) |
Nov 04, 2003 | 11.68 | 11.80 | 11.64 | 11.73 | 5,006,838 | +0.07(+0.63%) |
Nov 03, 2003 | 11.51 | 11.71 | 11.54 | 11.66 | 4,235,104 | +0.15(+1.28%) |
Oct 31, 2003 | 11.47 | 11.55 | 11.38 | 11.51 | 4,187,103 | +0.04(+0.32%) |
Oct 30, 2003 | 11.20 | 11.69 | 11.17 | 11.47 | 9,621,156 | +0.35(+3.11%) |
Oct 29, 2003 | 11.08 | 11.17 | 10.99 | 11.13 | 3,879,641 | +0.04(+0.38%) |
Oct 28, 2003 | 10.62 | 11.08 | 10.61 | 11.08 | 4,405,357 | +0.52(+4.94%) |
Oct 27, 2003 | 10.68 | 10.69 | 10.49 | 10.56 | 2,108,708 | -0.09(-0.87%) |
Oct 24, 2003 | 10.59 | 10.66 | 10.46 | 10.65 | 2,118,018 | +0.05(+0.44%) |
Oct 23, 2003 | 10.70 | 10.71 | 10.48 | 10.61 | 3,131,558 | -0.24(-2.17%) |
Oct 22, 2003 | 10.99 | 11.01 | 10.76 | 10.84 | 1,997,848 | -0.25(-2.25%) |
Oct 21, 2003 | 10.98 | 11.19 | 10.95 | 11.09 | 3,316,468 | +0.09(+0.80%) |
Oct 20, 2003 | 11.04 | 11.08 | 10.92 | 11.01 | 2,005,860 | -0.07(-0.63%) |
Oct 17, 2003 | 11.22 | 11.22 | 11.01 | 11.08 | 3,905,624 | -0.14(-1.28%) |
Oct 16, 2003 | 11.18 | 11.26 | 11.09 | 11.22 | 2,886,238 | +0.02(+0.21%) |
Oct 15, 2003 | 11.26 | 11.32 | 11.10 | 11.20 | 4,797,695 | +0.08(+0.71%) |
Oct 14, 2003 | 11.00 | 11.11 | 10.97 | 11.12 | 2,923,913 | +0.09(+0.80%) |
Oct 13, 2003 | 10.99 | 11.08 | 10.95 | 11.03 | 2,086,189 | +0.08(+0.76%) |
Oct 10, 2003 | 10.87 | 10.99 | 10.84 | 10.95 | 1,937,439 | +0.03(+0.30%) |
Oct 09, 2003 | 10.94 | 11.07 | 10.83 | 10.91 | 3,196,731 | +0.10(+0.94%) |
Oct 08, 2003 | 10.82 | 10.96 | 10.74 | 10.81 | 3,563,303 | -0.01(-0.09%) |
Oct 07, 2003 | 10.64 | 10.88 | 10.52 | 10.82 | 4,201,610 | +0.18(+1.74%) |
Oct 06, 2003 | 10.62 | 10.73 | 10.53 | 10.64 | 2,116,719 | +0.01(+0.13%) |
Oct 03, 2003 | 10.28 | 10.84 | 10.26 | 10.62 | 8,167,211 | +0.47(+4.59%) |
Oct 02, 2003 | 10.28 | 10.19 | 10.14 | 10.16 | 5,217,748 | -0.12(-1.17%) |
Oct 01, 2003 | 10.21 | 10.40 | 10.18 | 10.28 | 5,066,615 | +0.06(+0.63%) |
Sep 30, 2003 | 10.40 | 10.40 | 10.21 | 10.21 | 3,128,526 | -0.25(-2.43%) |
Sep 29, 2003 | 10.34 | 10.56 | 10.28 | 10.47 | 3,044,949 | +0.13(+1.25%) |
Sep 26, 2003 | 10.54 | 10.58 | 10.38 | 10.34 | 3,402,427 | -0.20(-1.93%) |
Sep 25, 2003 | 10.65 | 11.00 | 10.62 | 10.54 | 4,955,972 | -0.12(-1.08%) |
Sep 24, 2003 | 11.38 | 11.37 | 10.65 | 10.65 | 7,309,567 | -0.73(-6.41%) |
Sep 23, 2003 | 11.28 | 11.36 | 11.23 | 11.38 | 2,623,381 | +0.10(+0.90%) |
Sep 22, 2003 | 11.56 | 11.39 | 11.18 | 11.28 | 3,580,191 | -0.28(-2.44%) |
Sep 19, 2003 | 11.34 | 11.59 | 11.34 | 11.56 | 7,061,433 | +0.22(+1.95%) |
Sep 18, 2003 | 11.25 | 11.42 | 11.18 | 11.34 | 4,356,856 | -0.02(-0.16%) |
Sep 17, 2003 | 11.39 | 11.43 | 11.20 | 11.36 | 5,104,723 | -0.03(-0.28%) |
Sep 16, 2003 | 11.32 | 11.45 | 11.23 | 11.39 | 6,338,033 | +0.08(+0.69%) |
Sep 15, 2003 | 11.45 | 11.52 | 11.28 | 11.32 | 1,990,920 | -0.22(-1.88%) |
Sep 12, 2003 | 11.56 | 11.57 | 11.34 | 11.53 | 3,701,227 | -0.03(-0.28%) |
Sep 11, 2003 | 11.35 | 11.63 | 11.29 | 11.56 | 3,842,400 | +0.25(+2.25%) |
Sep 10, 2003 | 11.73 | 11.81 | 11.27 | 11.31 | 4,516,216 | -0.64(-5.37%) |
Sep 09, 2003 | 12.15 | 12.18 | 11.87 | 11.95 | 4,143,582 | -0.25(-2.08%) |
Sep 08, 2003 | 11.74 | 12.23 | 11.74 | 12.21 | 6,716,080 | +0.43(+3.65%) |
Sep 05, 2003 | 11.62 | 11.83 | 11.47 | 11.78 | 7,138,515 | +0.16(+1.39%) |
Sep 04, 2003 | 11.32 | 11.63 | 11.32 | 11.62 | 5,429,723 | +0.30(+2.65%) |
Sep 03, 2003 | 11.36 | 11.41 | 11.22 | 11.32 | 6,485,701 | -0.08(-0.69%) |