Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.88 | 12.00 | 11.84 | 11.86 | 293,194 | +0.01(+0.05%) |
Nov 26, 2003 | 11.69 | 12.07 | 11.67 | 11.86 | 1,033,679 | +0.02(+0.17%) |
Nov 25, 2003 | 11.55 | 11.90 | 11.35 | 11.84 | 1,185,824 | +0.54(+4.75%) |
Nov 24, 2003 | 11.17 | 11.34 | 11.14 | 11.30 | 974,638 | +0.13(+1.17%) |
Nov 21, 2003 | 11.14 | 11.47 | 11.15 | 11.17 | 672,664 | +0.03(+0.29%) |
Nov 20, 2003 | 11.43 | 11.44 | 11.12 | 11.14 | 500,570 | -0.12(-1.05%) |
Nov 19, 2003 | 11.46 | 11.46 | 11.16 | 11.25 | 688,443 | -0.02(-0.17%) |
Nov 18, 2003 | 11.71 | 11.78 | 11.27 | 11.27 | 708,188 | -0.38(-3.26%) |
Nov 17, 2003 | 11.80 | 11.80 | 11.42 | 11.65 | 816,770 | -0.04(-0.34%) |
Nov 14, 2003 | 11.83 | 11.84 | 11.69 | 11.69 | 918,777 | -0.07(-0.61%) |
Nov 13, 2003 | 11.65 | 11.86 | 11.57 | 11.76 | 1,163,833 | +0.19(+1.64%) |
Nov 12, 2003 | 11.56 | 11.64 | 11.49 | 11.57 | 860,179 | +0.05(+0.45%) |
Nov 11, 2003 | 11.68 | 11.73 | 11.46 | 11.52 | 617,749 | -0.04(-0.34%) |
Nov 10, 2003 | 11.57 | 11.80 | 11.56 | 11.56 | 507,378 | -0.09(-0.73%) |
Nov 07, 2003 | 11.79 | 11.86 | 11.56 | 11.65 | 1,641,626 | -0.14(-1.22%) |
Nov 06, 2003 | 11.88 | 11.89 | 11.69 | 11.79 | 1,492,398 | -0.08(-0.66%) |
Nov 05, 2003 | 11.86 | 11.99 | 11.74 | 11.87 | 678,840 | -0.05(-0.44%) |
Nov 04, 2003 | 12.05 | 12.05 | 11.87 | 11.92 | 393,251 | -0.05(-0.38%) |
Nov 03, 2003 | 11.91 | 12.15 | 11.90 | 11.97 | 767,261 | +0.10(+0.83%) |
Oct 31, 2003 | 11.95 | 12.07 | 11.81 | 11.87 | 877,673 | -0.18(-1.49%) |
Oct 30, 2003 | 12.12 | 12.26 | 12.03 | 12.05 | 839,109 | -0.07(-0.57%) |
Oct 29, 2003 | 12.11 | 12.22 | 11.96 | 12.12 | 732,739 | +0.13(+1.09%) |
Oct 28, 2003 | 12.15 | 12.18 | 11.88 | 11.99 | 1,204,799 | -0.02(-0.16%) |
Oct 27, 2003 | 12.22 | 12.35 | 11.95 | 12.01 | 1,773,607 | +0.39(+3.33%) |
Oct 24, 2003 | 11.38 | 11.77 | 11.30 | 11.62 | 1,192,582 | +0.20(+1.72%) |
Oct 23, 2003 | 11.35 | 11.65 | 11.20 | 11.42 | 1,522,176 | +0.09(+0.81%) |
Oct 22, 2003 | 11.46 | 11.48 | 11.17 | 11.33 | 669,873 | -0.12(-1.03%) |
Oct 21, 2003 | 11.52 | 11.56 | 11.31 | 11.45 | 780,352 | -0.07(-0.62%) |
Oct 20, 2003 | 11.57 | 11.76 | 11.29 | 11.52 | 1,202,887 | +0.11(+0.98%) |
Oct 17, 2003 | 12.23 | 12.23 | 11.40 | 11.41 | 2,632,071 | -0.84(-6.84%) |
Oct 16, 2003 | 13.21 | 12.94 | 12.18 | 12.25 | 3,032,568 | -0.96(-7.24%) |
Oct 15, 2003 | 13.76 | 13.76 | 13.11 | 13.21 | 696,155 | -0.22(-1.66%) |
Oct 14, 2003 | 13.11 | 13.56 | 13.00 | 13.43 | 734,795 | +0.39(+3.01%) |
Oct 13, 2003 | 12.68 | 13.13 | 12.68 | 13.04 | 488,601 | +0.23(+1.79%) |
Oct 10, 2003 | 12.83 | 12.94 | 12.68 | 12.81 | 509,795 | +0.03(+0.21%) |
Oct 09, 2003 | 12.62 | 12.96 | 12.62 | 12.78 | 662,168 | +0.18(+1.46%) |
Oct 08, 2003 | 12.81 | 12.95 | 12.54 | 12.60 | 875,913 | -0.13(-1.03%) |
Oct 07, 2003 | 12.86 | 12.87 | 12.54 | 12.73 | 335,527 | +0.00(+0.00%) |
Oct 06, 2003 | 12.98 | 13.00 | 12.66 | 12.73 | 485,904 | -0.18(-1.37%) |
Oct 03, 2003 | 12.66 | 13.02 | 12.59 | 12.90 | 781,889 | +0.39(+3.14%) |
Oct 02, 2003 | 12.59 | 12.81 | 12.28 | 12.51 | 496,778 | -0.10(-0.78%) |
Oct 01, 2003 | 12.60 | 12.68 | 12.11 | 12.61 | 956,667 | +2.98(+31.00%) |
Sep 30, 2003 | 9.797 | 9.797 | 9.605 | 9.626 | 1,288,010 | -0.18(-1.84%) |
Sep 29, 2003 | 9.785 | 9.873 | 9.743 | 9.806 | 1,238,474 | +0.07(+0.73%) |
Sep 26, 2003 | 10.04 | 10.09 | 9.722 | 9.735 | 1,025,663 | -0.30(-3.01%) |
Sep 25, 2003 | 10.23 | 10.25 | 10.03 | 10.04 | 834,803 | -0.12(-1.20%) |
Sep 24, 2003 | 10.46 | 10.46 | 10.16 | 10.16 | 1,064,019 | -0.32(-3.08%) |
Sep 23, 2003 | 10.50 | 10.58 | 10.23 | 10.48 | 587,849 | -0.01(-0.12%) |
Sep 22, 2003 | 10.47 | 10.54 | 10.40 | 10.49 | 758,859 | +0.02(+0.20%) |
Sep 19, 2003 | 10.61 | 10.66 | 10.40 | 10.47 | 1,757,948 | -0.17(-1.58%) |
Sep 18, 2003 | 10.73 | 10.73 | 10.59 | 10.64 | 2,409,483 | -0.07(-0.63%) |
Sep 17, 2003 | 11.01 | 11.02 | 10.64 | 10.71 | 971,541 | -0.20(-1.81%) |
Sep 16, 2003 | 10.94 | 11.02 | 10.89 | 10.90 | 787,679 | -2.73(-20.03%) |
Sep 15, 2003 | 13.68 | 13.82 | 13.62 | 13.64 | 350,927 | +2.78(+25.58%) |
Sep 12, 2003 | 10.84 | 10.95 | 10.76 | 10.86 | 415,617 | -0.05(-0.46%) |
Sep 11, 2003 | 10.89 | 10.96 | 10.81 | 10.91 | 422,296 | +0.05(+0.46%) |
Sep 10, 2003 | 11.09 | 11.09 | 10.73 | 10.86 | 823,602 | -0.13(-1.22%) |
Sep 09, 2003 | 11.32 | 11.49 | 10.89 | 10.99 | 1,486,530 | +0.18(+1.63%) |
Sep 08, 2003 | 10.66 | 10.86 | 10.66 | 10.82 | 228,418 | +0.14(+1.34%) |
Sep 05, 2003 | 10.67 | 10.83 | 10.56 | 10.67 | 307,610 | -0.03(-0.31%) |
Sep 04, 2003 | 10.63 | 10.74 | 10.53 | 10.71 | 319,632 | +0.09(+0.87%) |
Sep 03, 2003 | 10.56 | 10.69 | 10.50 | 10.61 | 600,145 | +0.13(+1.28%) |