Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.95 | 11.99 | 11.86 | 11.96 | 256,017 | -0.02(-0.19%) |
Nov 26, 2003 | 12.07 | 12.07 | 11.88 | 11.98 | 655,251 | -0.04(-0.30%) |
Nov 25, 2003 | 11.86 | 12.09 | 11.84 | 12.02 | 730,692 | +0.12(+1.00%) |
Nov 24, 2003 | 11.74 | 12.02 | 11.74 | 11.90 | 836,068 | +0.05(+0.44%) |
Nov 21, 2003 | 11.76 | 11.89 | 11.78 | 11.85 | 506,766 | +0.09(+0.75%) |
Nov 20, 2003 | 11.64 | 11.84 | 11.61 | 11.76 | 1,210,635 | +0.00(+0.02%) |
Nov 19, 2003 | 11.74 | 11.82 | 11.68 | 11.76 | 699,557 | +0.02(+0.14%) |
Nov 18, 2003 | 11.92 | 12.03 | 11.72 | 11.74 | 794,876 | -0.20(-1.66%) |
Nov 17, 2003 | 11.90 | 11.97 | 11.82 | 11.94 | 753,443 | +0.01(+0.12%) |
Nov 14, 2003 | 12.07 | 12.08 | 11.93 | 11.92 | 1,119,628 | -0.10(-0.85%) |
Nov 13, 2003 | 12.02 | 12.07 | 11.92 | 12.03 | 1,106,934 | +0.01(+0.09%) |
Nov 12, 2003 | 11.85 | 12.04 | 11.85 | 12.02 | 1,859,181 | +0.16(+1.32%) |
Nov 11, 2003 | 11.95 | 11.95 | 11.84 | 11.86 | 637,289 | -0.09(-0.79%) |
Nov 10, 2003 | 12.07 | 12.07 | 11.92 | 11.95 | 1,183,333 | -0.11(-0.88%) |
Nov 07, 2003 | 12.08 | 12.12 | 12.05 | 12.06 | 1,040,355 | -0.04(-0.35%) |
Nov 06, 2003 | 12.07 | 12.12 | 12.00 | 12.10 | 816,909 | +0.02(+0.14%) |
Nov 05, 2003 | 12.11 | 12.10 | 12.06 | 12.08 | 977,848 | -0.03(-0.24%) |
Nov 04, 2003 | 12.11 | 12.13 | 12.03 | 12.11 | 1,641,003 | -0.09(-0.77%) |
Nov 03, 2003 | 12.07 | 12.25 | 12.10 | 12.21 | 1,140,703 | +0.13(+1.11%) |
Oct 31, 2003 | 12.08 | 12.09 | 12.04 | 12.07 | 1,014,011 | +0.02(+0.14%) |
Oct 30, 2003 | 12.15 | 12.15 | 12.05 | 12.06 | 1,164,652 | -0.02(-0.14%) |
Oct 29, 2003 | 12.13 | 12.34 | 11.98 | 12.07 | 2,011,498 | -0.02(-0.16%) |
Oct 28, 2003 | 11.84 | 12.09 | 11.75 | 12.09 | 2,051,972 | +0.40(+3.47%) |
Oct 27, 2003 | 11.67 | 11.82 | 11.60 | 11.69 | 1,623,281 | +0.03(+0.21%) |
Oct 24, 2003 | 11.64 | 11.67 | 11.52 | 11.66 | 736,200 | +0.02(+0.20%) |
Oct 23, 2003 | 11.69 | 11.80 | 11.61 | 11.64 | 869,118 | -0.07(-0.62%) |
Oct 22, 2003 | 11.69 | 11.75 | 11.65 | 11.71 | 791,044 | +0.00(+0.02%) |
Oct 21, 2003 | 11.82 | 11.82 | 11.68 | 11.71 | 1,156,030 | -0.13(-1.08%) |
Oct 20, 2003 | 11.78 | 11.83 | 11.76 | 11.84 | 775,237 | +0.01(+0.11%) |
Oct 17, 2003 | 11.90 | 11.95 | 11.77 | 11.82 | 1,008,742 | -0.01(-0.09%) |
Oct 16, 2003 | 11.76 | 11.81 | 11.63 | 11.84 | 1,295,894 | +0.08(+0.67%) |
Oct 15, 2003 | 11.83 | 11.90 | 11.75 | 11.76 | 2,613,343 | -0.08(-0.64%) |
Oct 14, 2003 | 12.03 | 12.07 | 11.83 | 11.83 | 5,007,790 | -0.63(-5.04%) |
Oct 13, 2003 | 12.42 | 12.54 | 12.34 | 12.46 | 1,092,086 | +0.04(+0.32%) |
Oct 10, 2003 | 12.27 | 12.46 | 12.25 | 12.42 | 1,190,757 | +0.18(+1.45%) |
Oct 09, 2003 | 12.18 | 12.29 | 12.16 | 12.24 | 1,417,556 | +0.16(+1.29%) |
Oct 08, 2003 | 12.06 | 12.12 | 11.99 | 12.09 | 819,543 | +0.00(+0.03%) |
Oct 07, 2003 | 11.97 | 12.10 | 11.89 | 12.08 | 1,292,781 | +0.11(+0.92%) |
Oct 06, 2003 | 11.88 | 11.98 | 11.80 | 11.97 | 1,095,918 | +0.10(+0.81%) |
Oct 03, 2003 | 11.86 | 11.97 | 11.83 | 11.88 | 1,503,774 | +0.09(+0.74%) |
Oct 02, 2003 | 11.67 | 11.79 | 11.67 | 11.79 | 1,048,977 | +0.10(+0.84%) |
Oct 01, 2003 | 11.48 | 11.69 | 11.45 | 11.69 | 1,035,087 | +0.21(+1.86%) |
Sep 30, 2003 | 11.47 | 11.53 | 11.39 | 11.48 | 1,370,616 | -0.06(-0.53%) |
Sep 29, 2003 | 11.43 | 11.71 | 11.38 | 11.54 | 1,547,361 | +0.08(+0.66%) |
Sep 26, 2003 | 11.41 | 11.47 | 11.37 | 11.46 | 1,370,616 | +0.07(+0.64%) |
Sep 25, 2003 | 11.42 | 11.48 | 11.39 | 11.39 | 1,043,469 | -0.00(-0.04%) |
Sep 24, 2003 | 11.44 | 11.48 | 11.36 | 11.39 | 1,741,590 | +0.03(+0.26%) |
Sep 23, 2003 | 11.33 | 11.32 | 11.27 | 11.36 | 1,183,812 | +0.03(+0.28%) |
Sep 22, 2003 | 11.25 | 11.37 | 11.21 | 11.33 | 1,284,638 | +0.03(+0.24%) |
Sep 19, 2003 | 11.15 | 11.31 | 11.14 | 11.31 | 1,583,285 | +0.17(+1.50%) |
Sep 18, 2003 | 10.98 | 11.22 | 10.97 | 11.14 | 1,172,555 | +0.14(+1.29%) |
Sep 17, 2003 | 10.92 | 11.00 | 10.90 | 11.00 | 1,057,838 | +0.08(+0.71%) |
Sep 16, 2003 | 10.87 | 10.98 | 10.81 | 10.92 | 1,641,003 | +0.08(+0.71%) |
Sep 15, 2003 | 10.78 | 10.89 | 10.78 | 10.84 | 1,162,976 | +0.00(+0.00%) |
Sep 12, 2003 | 10.75 | 10.86 | 10.73 | 10.84 | 1,188,601 | +0.06(+0.54%) |
Sep 11, 2003 | 10.79 | 10.85 | 10.74 | 10.78 | 1,781,825 | +0.01(+0.08%) |
Sep 10, 2003 | 10.80 | 10.93 | 10.74 | 10.77 | 1,593,583 | +0.00(+0.00%) |
Sep 09, 2003 | 10.93 | 10.94 | 10.74 | 10.77 | 2,847,327 | -0.21(-1.88%) |
Sep 08, 2003 | 11.06 | 11.12 | 10.96 | 10.98 | 940,727 | -0.03(-0.27%) |
Sep 05, 2003 | 11.09 | 11.15 | 10.96 | 11.01 | 830,081 | -0.11(-1.01%) |
Sep 04, 2003 | 11.13 | 11.15 | 11.03 | 11.12 | 842,056 | -0.01(-0.09%) |
Sep 03, 2003 | 11.03 | 11.19 | 11.00 | 11.13 | 1,409,174 | +0.11(+0.97%) |