Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.19 | 11.23 | 11.15 | 11.19 | 3,662,113 | +0.00(+0.00%) |
Nov 26, 2003 | 11.08 | 11.26 | 11.13 | 11.19 | 11,060,248 | +0.11(+1.01%) |
Nov 25, 2003 | 11.01 | 11.18 | 11.07 | 11.08 | 14,001,442 | +0.07(+0.62%) |
Nov 24, 2003 | 11.14 | 11.33 | 10.97 | 11.01 | 48,637,520 | -0.06(-0.56%) |
Nov 21, 2003 | 10.85 | 11.10 | 11.00 | 11.07 | 19,557,192 | +0.22(+2.01%) |
Nov 20, 2003 | 10.85 | 11.05 | 10.83 | 10.85 | 14,163,557 | -0.12(-1.13%) |
Nov 19, 2003 | 10.90 | 10.99 | 10.86 | 10.98 | 13,257,869 | +0.07(+0.68%) |
Nov 18, 2003 | 11.02 | 11.09 | 10.89 | 10.90 | 15,458,061 | +0.03(+0.29%) |
Nov 17, 2003 | 10.92 | 10.97 | 10.78 | 10.87 | 10,206,135 | -0.19(-1.74%) |
Nov 14, 2003 | 11.13 | 11.31 | 11.05 | 11.07 | 16,459,989 | -0.06(-0.56%) |
Nov 13, 2003 | 11.05 | 11.19 | 11.04 | 11.13 | 13,852,021 | +0.09(+0.79%) |
Nov 12, 2003 | 10.63 | 11.11 | 10.89 | 11.04 | 18,772,810 | +0.41(+3.86%) |
Nov 11, 2003 | 10.69 | 10.73 | 10.57 | 10.63 | 12,669,984 | -0.06(-0.52%) |
Nov 10, 2003 | 10.94 | 10.84 | 10.69 | 10.69 | 10,691,675 | -0.25(-2.28%) |
Nov 07, 2003 | 11.03 | 11.06 | 10.92 | 10.94 | 13,072,137 | +0.02(+0.23%) |
Nov 06, 2003 | 10.72 | 11.00 | 10.71 | 10.91 | 21,552,372 | +0.20(+1.86%) |
Nov 05, 2003 | 10.68 | 10.71 | 10.49 | 10.71 | 19,037,270 | +0.07(+0.64%) |
Nov 04, 2003 | 10.68 | 10.71 | 10.57 | 10.64 | 11,316,922 | -0.06(-0.52%) |
Nov 03, 2003 | 10.57 | 10.80 | 10.67 | 10.70 | 11,151,707 | +0.12(+1.18%) |
Oct 31, 2003 | 10.57 | 10.66 | 10.52 | 10.57 | 18,719,468 | +0.01(+0.06%) |
Oct 30, 2003 | 10.68 | 10.72 | 10.56 | 10.57 | 16,641,544 | -0.11(-1.05%) |
Oct 29, 2003 | 10.66 | 10.74 | 10.60 | 10.68 | 11,071,977 | +0.02(+0.23%) |
Oct 28, 2003 | 10.54 | 10.66 | 10.49 | 10.66 | 16,609,571 | +0.23(+2.21%) |
Oct 27, 2003 | 10.46 | 10.47 | 10.38 | 10.43 | 10,168,699 | -0.03(-0.30%) |
Oct 24, 2003 | 10.47 | 10.56 | 10.33 | 10.46 | 11,417,253 | -0.09(-0.83%) |
Oct 23, 2003 | 10.48 | 10.56 | 10.41 | 10.54 | 9,891,386 | +0.02(+0.18%) |
Oct 22, 2003 | 10.60 | 10.64 | 10.52 | 10.52 | 11,803,821 | -0.17(-1.63%) |
Oct 21, 2003 | 10.54 | 10.74 | 10.61 | 10.70 | 15,576,313 | +0.16(+1.54%) |
Oct 20, 2003 | 10.49 | 10.56 | 10.43 | 10.54 | 12,061,533 | -0.04(-0.41%) |
Oct 17, 2003 | 10.34 | 10.69 | 10.52 | 10.58 | 27,652,628 | +0.24(+2.29%) |
Oct 16, 2003 | 10.72 | 10.41 | 10.23 | 10.34 | 37,426,084 | -0.38(-3.54%) |
Oct 15, 2003 | 10.62 | 10.80 | 10.58 | 10.72 | 33,498,064 | +0.10(+0.94%) |
Oct 14, 2003 | 10.60 | 10.66 | 10.57 | 10.62 | 23,341,896 | -0.12(-1.10%) |
Oct 13, 2003 | 10.77 | 10.86 | 10.69 | 10.74 | 18,434,122 | -0.03(-0.29%) |
Oct 10, 2003 | 10.74 | 10.80 | 10.68 | 10.77 | 14,725,896 | +0.12(+1.17%) |
Oct 09, 2003 | 10.71 | 10.79 | 10.61 | 10.65 | 22,140,578 | +0.15(+1.42%) |
Oct 08, 2003 | 10.66 | 10.66 | 10.46 | 10.50 | 17,950,510 | +0.01(+0.12%) |
Oct 07, 2003 | 10.51 | 10.49 | 10.33 | 10.49 | 14,567,477 | -0.02(-0.18%) |
Oct 06, 2003 | 10.46 | 10.59 | 10.44 | 10.51 | 14,571,654 | +0.05(+0.48%) |
Oct 03, 2003 | 10.31 | 10.61 | 10.37 | 10.46 | 33,888,808 | +0.15(+1.45%) |
Oct 02, 2003 | 10.05 | 10.41 | 9.927 | 10.31 | 50,281,960 | +0.34(+3.37%) |
Oct 01, 2003 | 9.709 | 10.03 | 9.697 | 9.971 | 20,341,736 | +0.26(+2.69%) |
Sep 30, 2003 | 9.896 | 9.853 | 9.641 | 9.709 | 26,109,086 | -0.19(-1.89%) |
Sep 29, 2003 | 9.498 | 9.909 | 9.678 | 9.896 | 32,142,504 | +0.40(+4.19%) |
Sep 26, 2003 | 9.380 | 9.647 | 9.417 | 9.498 | 23,446,170 | +0.12(+1.26%) |
Sep 25, 2003 | 9.492 | 9.554 | 9.380 | 9.380 | 16,891,062 | -0.04(-0.40%) |
Sep 24, 2003 | 9.697 | 9.747 | 9.417 | 9.417 | 24,802,532 | -0.28(-2.89%) |
Sep 23, 2003 | 9.635 | 9.747 | 9.529 | 9.697 | 33,862,780 | +0.06(+0.65%) |
Sep 22, 2003 | 9.803 | 9.803 | 9.560 | 9.635 | 24,026,504 | -0.34(-3.37%) |
Sep 19, 2003 | 9.909 | 10.05 | 9.828 | 9.971 | 20,284,538 | +0.06(+0.63%) |
Sep 18, 2003 | 9.666 | 9.896 | 9.716 | 9.909 | 16,796,428 | +0.24(+2.51%) |
Sep 17, 2003 | 9.853 | 9.853 | 9.622 | 9.666 | 15,374,514 | -0.19(-1.90%) |
Sep 16, 2003 | 9.573 | 9.871 | 9.616 | 9.853 | 22,066,832 | +0.28(+2.93%) |
Sep 15, 2003 | 9.709 | 9.753 | 9.535 | 9.573 | 21,453,080 | -0.14(-1.41%) |
Sep 12, 2003 | 9.772 | 9.778 | 9.604 | 9.709 | 15,583,543 | +0.00(+0.00%) |
Sep 11, 2003 | 9.660 | 9.734 | 9.510 | 9.709 | 26,474,446 | +0.13(+1.36%) |
Sep 10, 2003 | 9.660 | 9.709 | 9.529 | 9.579 | 43,095,588 | -0.38(-3.81%) |
Sep 09, 2003 | 10.02 | 10.15 | 9.940 | 9.958 | 45,014,932 | -0.67(-6.27%) |
Sep 08, 2003 | 10.27 | 10.64 | 10.23 | 10.62 | 35,937,168 | +0.33(+3.20%) |
Sep 05, 2003 | 10.23 | 10.46 | 10.22 | 10.29 | 20,654,076 | -0.16(-1.55%) |
Sep 04, 2003 | 10.44 | 10.51 | 10.36 | 10.46 | 18,750,638 | +0.07(+0.66%) |
Sep 03, 2003 | 10.44 | 10.48 | 10.34 | 10.39 | 24,776,664 | +0.13(+1.27%) |