Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.82 | 11.04 | 10.68 | 11.04 | 1,163,374 | +0.31(+2.87%) |
Nov 26, 2003 | 11.05 | 11.21 | 10.69 | 10.73 | 3,731,658 | -0.32(-2.87%) |
Nov 25, 2003 | 10.78 | 11.08 | 10.74 | 11.05 | 3,932,181 | +0.26(+2.45%) |
Nov 24, 2003 | 10.21 | 10.78 | 10.18 | 10.78 | 5,656,225 | +0.72(+7.17%) |
Nov 21, 2003 | 9.515 | 10.17 | 9.849 | 10.06 | 4,303,121 | +0.55(+5.74%) |
Nov 20, 2003 | 9.330 | 9.832 | 9.251 | 9.515 | 3,846,633 | +0.05(+0.56%) |
Nov 19, 2003 | 9.726 | 9.744 | 9.198 | 9.462 | 5,520,574 | -0.18(-1.92%) |
Nov 18, 2003 | 10.12 | 10.28 | 9.673 | 9.647 | 3,665,878 | -0.39(-3.86%) |
Nov 17, 2003 | 10.10 | 10.45 | 9.973 | 10.03 | 3,672,808 | -0.40(-3.88%) |
Nov 14, 2003 | 10.98 | 11.00 | 10.41 | 10.44 | 4,034,431 | -0.54(-4.89%) |
Nov 13, 2003 | 10.99 | 11.09 | 10.83 | 10.98 | 1,722,111 | -0.08(-0.72%) |
Nov 12, 2003 | 10.93 | 11.09 | 10.63 | 11.06 | 3,915,822 | +0.12(+1.13%) |
Nov 11, 2003 | 11.26 | 11.29 | 10.78 | 10.93 | 2,469,897 | -0.33(-2.97%) |
Nov 10, 2003 | 11.44 | 11.54 | 11.15 | 11.27 | 2,434,224 | -0.18(-1.54%) |
Nov 07, 2003 | 11.40 | 11.64 | 11.37 | 11.44 | 1,783,348 | +0.11(+1.01%) |
Nov 06, 2003 | 11.31 | 11.36 | 11.15 | 11.33 | 1,903,661 | -0.02(-0.16%) |
Nov 05, 2003 | 11.40 | 11.48 | 11.16 | 11.35 | 2,749,607 | -0.05(-0.46%) |
Nov 04, 2003 | 11.48 | 11.50 | 11.40 | 11.40 | 1,743,811 | -0.02(-0.15%) |
Nov 03, 2003 | 11.46 | 11.66 | 11.38 | 11.42 | 1,416,466 | -0.04(-0.38%) |
Oct 31, 2003 | 11.75 | 11.82 | 11.51 | 11.46 | 1,856,172 | -0.37(-3.13%) |
Oct 30, 2003 | 11.78 | 11.87 | 11.64 | 11.83 | 2,285,962 | +0.30(+2.60%) |
Oct 29, 2003 | 11.45 | 11.64 | 11.42 | 11.53 | 1,476,144 | +0.04(+0.38%) |
Oct 28, 2003 | 11.49 | 11.53 | 11.35 | 11.49 | 2,936,383 | +0.11(+0.93%) |
Oct 27, 2003 | 11.37 | 11.59 | 11.37 | 11.38 | 1,345,719 | +0.17(+1.49%) |
Oct 24, 2003 | 11.35 | 11.39 | 11.09 | 11.21 | 1,617,817 | -0.17(-1.47%) |
Oct 23, 2003 | 11.53 | 11.63 | 11.35 | 11.38 | 2,819,251 | -0.24(-2.04%) |
Oct 22, 2003 | 11.88 | 12.10 | 11.62 | 11.62 | 2,375,941 | -0.43(-3.58%) |
Oct 21, 2003 | 12.00 | 12.18 | 11.88 | 12.05 | 1,857,649 | +0.26(+2.24%) |
Oct 20, 2003 | 11.62 | 11.95 | 11.54 | 11.79 | 2,439,563 | +0.28(+2.45%) |
Oct 17, 2003 | 11.99 | 12.08 | 11.43 | 11.50 | 3,966,492 | -0.48(-4.04%) |
Oct 16, 2003 | 11.97 | 12.31 | 11.96 | 11.99 | 2,929,453 | +0.04(+0.37%) |
Oct 15, 2003 | 12.09 | 12.34 | 11.87 | 11.94 | 3,614,639 | -0.15(-1.24%) |
Oct 14, 2003 | 12.94 | 12.81 | 12.07 | 12.09 | 6,847,661 | -0.85(-6.53%) |
Oct 13, 2003 | 12.86 | 13.33 | 12.73 | 12.94 | 2,178,259 | +0.08(+0.62%) |
Oct 10, 2003 | 12.93 | 13.30 | 12.63 | 12.86 | 4,552,042 | -0.07(-0.54%) |
Oct 09, 2003 | 12.15 | 13.17 | 12.15 | 12.93 | 6,511,146 | +0.96(+8.01%) |
Oct 08, 2003 | 12.10 | 12.10 | 11.88 | 11.97 | 1,885,711 | -0.13(-1.09%) |
Oct 07, 2003 | 12.35 | 12.31 | 12.02 | 12.10 | 2,580,554 | -0.25(-2.00%) |
Oct 06, 2003 | 11.89 | 12.35 | 11.84 | 12.35 | 2,414,796 | +0.46(+3.85%) |
Oct 03, 2003 | 12.04 | 12.67 | 11.88 | 11.89 | 3,907,073 | +0.08(+0.67%) |
Oct 02, 2003 | 11.87 | 11.91 | 11.58 | 11.81 | 2,668,943 | +0.07(+0.60%) |
Oct 01, 2003 | 11.71 | 11.97 | 11.56 | 11.74 | 2,723,136 | +0.04(+0.30%) |
Sep 30, 2003 | 11.80 | 11.88 | 11.53 | 11.71 | 1,823,907 | -0.14(-1.19%) |
Sep 29, 2003 | 11.62 | 11.92 | 11.39 | 11.85 | 2,932,520 | +0.34(+2.98%) |
Sep 26, 2003 | 11.93 | 11.93 | 11.41 | 11.50 | 2,965,354 | -0.40(-3.40%) |
Sep 25, 2003 | 12.30 | 12.38 | 11.91 | 11.91 | 2,441,495 | -0.39(-3.15%) |
Sep 24, 2003 | 12.93 | 13.03 | 12.30 | 12.30 | 3,113,048 | -0.63(-4.90%) |
Sep 23, 2003 | 12.51 | 12.98 | 12.41 | 12.93 | 2,139,290 | +0.44(+3.52%) |
Sep 22, 2003 | 12.83 | 12.82 | 12.45 | 12.49 | 2,114,977 | -0.34(-2.68%) |
Sep 19, 2003 | 12.93 | 13.09 | 12.82 | 12.83 | 1,874,918 | -0.18(-1.42%) |
Sep 18, 2003 | 13.01 | 13.06 | 12.81 | 13.02 | 2,346,516 | +0.04(+0.34%) |
Sep 17, 2003 | 13.07 | 13.25 | 12.91 | 12.97 | 2,472,738 | -0.10(-0.74%) |
Sep 16, 2003 | 12.80 | 13.08 | 12.84 | 13.07 | 1,972,964 | +0.27(+2.13%) |
Sep 15, 2003 | 12.97 | 13.62 | 12.76 | 12.80 | 1,325,723 | -0.17(-1.29%) |
Sep 12, 2003 | 12.59 | 12.99 | 12.50 | 12.97 | 1,806,524 | +0.35(+2.79%) |
Sep 11, 2003 | 12.53 | 12.76 | 12.23 | 12.61 | 2,390,256 | +0.09(+0.70%) |
Sep 10, 2003 | 12.60 | 12.86 | 12.45 | 12.53 | 2,783,690 | -0.14(-1.11%) |
Sep 09, 2003 | 13.18 | 13.19 | 12.59 | 12.67 | 2,705,413 | -0.57(-4.32%) |
Sep 08, 2003 | 13.11 | 13.44 | 13.07 | 13.24 | 2,908,889 | +0.13(+1.01%) |
Sep 05, 2003 | 13.03 | 13.28 | 12.67 | 13.11 | 3,788,237 | +0.09(+0.68%) |
Sep 04, 2003 | 13.04 | 13.07 | 12.67 | 13.02 | 2,958,878 | -0.01(-0.07%) |
Sep 03, 2003 | 12.65 | 13.41 | 12.63 | 13.03 | 7,702,582 | +0.40(+3.14%) |