Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.95 | 12.27 | 11.85 | 12.18 | 4,614,000 | +0.23(+1.92%) |
Nov 26, 2003 | 11.70 | 12.00 | 11.59 | 11.95 | 21,119,200 | +0.51(+4.46%) |
Nov 25, 2003 | 11.10 | 11.53 | 10.99 | 11.44 | 18,342,500 | +0.82(+7.72%) |
Nov 24, 2003 | 10.32 | 10.70 | 10.23 | 10.62 | 10,080,600 | +0.08(+0.76%) |
Nov 21, 2003 | 10.43 | 10.55 | 10.32 | 10.54 | 3,765,000 | +0.11(+1.05%) |
Nov 20, 2003 | 10.17 | 10.54 | 10.17 | 10.43 | 5,160,000 | +0.09(+0.87%) |
Nov 19, 2003 | 10.18 | 10.37 | 10.17 | 10.34 | 3,771,400 | +0.17(+1.67%) |
Nov 18, 2003 | 10.31 | 10.41 | 10.17 | 10.17 | 5,969,600 | -0.23(-2.21%) |
Nov 17, 2003 | 10.40 | 10.57 | 10.17 | 10.40 | 4,583,000 | -0.15(-1.42%) |
Nov 14, 2003 | 10.50 | 10.71 | 10.50 | 10.55 | 4,207,200 | +0.03(+0.29%) |
Nov 13, 2003 | 10.50 | 10.60 | 10.43 | 10.52 | 2,799,500 | -0.13(-1.22%) |
Nov 12, 2003 | 10.25 | 10.68 | 10.18 | 10.65 | 5,968,600 | +0.36(+3.50%) |
Nov 11, 2003 | 10.25 | 10.31 | 10.18 | 10.29 | 3,689,500 | +0.01(+0.10%) |
Nov 10, 2003 | 10.42 | 10.48 | 10.24 | 10.28 | 7,882,500 | -0.22(-2.10%) |
Nov 07, 2003 | 10.65 | 10.73 | 10.15 | 10.50 | 3,537,700 | -0.05(-0.47%) |
Nov 06, 2003 | 10.58 | 10.60 | 10.49 | 10.55 | 3,758,400 | -0.11(-1.03%) |
Nov 05, 2003 | 10.55 | 10.70 | 10.46 | 10.66 | 11,086,100 | +0.12(+1.14%) |
Nov 04, 2003 | 10.55 | 10.75 | 10.52 | 10.54 | 2,726,100 | -0.16(-1.50%) |
Nov 03, 2003 | 10.50 | 10.79 | 10.50 | 10.70 | 2,602,451 | +0.20(+1.90%) |
Oct 31, 2003 | 10.57 | 10.63 | 10.50 | 10.50 | 3,042,200 | -0.05(-0.47%) |
Oct 30, 2003 | 10.80 | 10.80 | 10.55 | 10.55 | 3,582,900 | -0.15(-1.40%) |
Oct 29, 2003 | 10.74 | 10.90 | 10.64 | 10.70 | 3,310,000 | -0.04(-0.37%) |
Oct 28, 2003 | 10.54 | 10.83 | 10.53 | 10.74 | 3,044,000 | +0.15(+1.42%) |
Oct 27, 2003 | 10.69 | 10.73 | 10.55 | 10.59 | 3,464,100 | -0.10(-0.94%) |
Oct 24, 2003 | 10.97 | 10.98 | 10.37 | 10.69 | 5,930,800 | -0.31(-2.82%) |
Oct 23, 2003 | 11.37 | 11.38 | 10.90 | 11.00 | 7,601,600 | -0.53(-4.60%) |
Oct 22, 2003 | 11.49 | 11.65 | 11.30 | 11.53 | 6,823,900 | +0.03(+0.26%) |
Oct 21, 2003 | 11.49 | 11.60 | 11.32 | 11.50 | 8,295,400 | +0.02(+0.17%) |
Oct 20, 2003 | 11.46 | 11.49 | 11.31 | 11.48 | 5,439,300 | +0.38(+3.42%) |
Oct 17, 2003 | 11.33 | 11.33 | 11.05 | 11.10 | 5,135,000 | -0.17(-1.51%) |
Oct 16, 2003 | 11.11 | 11.34 | 11.11 | 11.27 | 5,346,200 | +0.14(+1.26%) |
Oct 15, 2003 | 11.07 | 11.26 | 11.03 | 11.13 | 3,716,100 | +0.11(+1.00%) |
Oct 14, 2003 | 11.10 | 11.17 | 11.02 | 11.02 | 3,555,100 | -0.26(-2.30%) |
Oct 13, 2003 | 11.17 | 11.45 | 11.15 | 11.28 | 9,927,500 | +0.17(+1.53%) |
Oct 10, 2003 | 10.68 | 11.14 | 10.68 | 11.11 | 7,200,000 | +0.31(+2.87%) |
Oct 09, 2003 | 10.68 | 10.94 | 10.68 | 10.80 | 3,780,900 | +0.12(+1.12%) |
Oct 08, 2003 | 10.99 | 10.99 | 10.67 | 10.68 | 2,554,200 | -0.31(-2.82%) |
Oct 07, 2003 | 10.75 | 10.99 | 10.64 | 10.99 | 4,805,400 | +0.24(+2.23%) |
Oct 06, 2003 | 10.67 | 10.80 | 10.60 | 10.75 | 2,508,900 | +0.08(+0.75%) |
Oct 03, 2003 | 10.47 | 10.70 | 10.47 | 10.67 | 4,999,000 | +0.26(+2.50%) |
Oct 02, 2003 | 10.28 | 10.48 | 10.22 | 10.41 | 4,725,000 | +0.03(+0.29%) |
Oct 01, 2003 | 10.36 | 10.44 | 10.29 | 10.38 | 3,726,200 | +0.12(+1.17%) |
Sep 30, 2003 | 10.46 | 10.40 | 10.16 | 10.26 | 3,548,700 | -0.20(-1.91%) |
Sep 29, 2003 | 10.23 | 10.43 | 10.19 | 10.46 | 3,342,400 | +0.27(+2.65%) |
Sep 26, 2003 | 10.30 | 10.43 | 10.22 | 10.19 | 2,481,000 | -0.14(-1.36%) |
Sep 25, 2003 | 10.55 | 10.60 | 10.30 | 10.33 | 3,149,700 | -0.19(-1.81%) |
Sep 24, 2003 | 10.77 | 10.81 | 10.54 | 10.52 | 4,341,400 | -0.25(-2.32%) |
Sep 23, 2003 | 10.52 | 10.77 | 10.51 | 10.77 | 5,344,700 | +0.18(+1.70%) |
Sep 22, 2003 | 10.50 | 10.65 | 10.43 | 10.59 | 3,357,000 | -0.06(-0.56%) |
Sep 19, 2003 | 10.76 | 10.76 | 10.45 | 10.65 | 4,943,300 | -0.12(-1.11%) |
Sep 18, 2003 | 10.40 | 10.81 | 10.26 | 10.77 | 5,567,400 | +0.62(+6.11%) |
Sep 17, 2003 | 10.40 | 10.41 | 10.15 | 10.15 | 3,204,100 | -0.25(-2.40%) |
Sep 16, 2003 | 10.20 | 10.37 | 10.12 | 10.40 | 3,058,400 | +0.20(+1.96%) |
Sep 15, 2003 | 10.30 | 10.33 | 10.17 | 10.20 | 3,402,800 | -0.17(-1.64%) |
Sep 12, 2003 | 10.35 | 10.37 | 10.13 | 10.37 | 3,037,500 | +0.02(+0.19%) |
Sep 11, 2003 | 10.67 | 10.70 | 10.24 | 10.35 | 9,924,400 | -0.18(-1.71%) |
Sep 10, 2003 | 10.55 | 10.71 | 10.39 | 10.53 | 4,629,200 | -0.02(-0.19%) |
Sep 09, 2003 | 10.58 | 10.66 | 10.42 | 10.55 | 3,497,600 | -0.13(-1.22%) |
Sep 08, 2003 | 10.51 | 10.70 | 10.51 | 10.68 | 3,206,600 | +0.15(+1.42%) |
Sep 05, 2003 | 10.82 | 10.82 | 10.52 | 10.53 | 4,238,400 | -0.29(-2.68%) |
Sep 04, 2003 | 10.96 | 11.00 | 10.76 | 10.82 | 2,964,000 | -0.13(-1.19%) |
Sep 03, 2003 | 10.86 | 11.04 | 10.75 | 10.95 | 10,443,500 | +0.10(+0.92%) |