Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.24 | 11.25 | 11.17 | 11.22 | 627,421 | -0.02(-0.17%) |
Nov 26, 2003 | 11.25 | 11.25 | 11.15 | 11.24 | 2,408,262 | +0.05(+0.45%) |
Nov 25, 2003 | 11.06 | 11.21 | 11.06 | 11.19 | 4,600,558 | +0.14(+1.25%) |
Nov 24, 2003 | 10.89 | 11.07 | 10.89 | 11.05 | 4,490,175 | +0.20(+1.89%) |
Nov 21, 2003 | 10.99 | 10.96 | 10.85 | 10.85 | 3,591,436 | -0.14(-1.27%) |
Nov 20, 2003 | 11.12 | 11.12 | 10.96 | 10.99 | 4,066,562 | -0.10(-0.93%) |
Nov 19, 2003 | 11.15 | 11.19 | 11.05 | 11.09 | 3,020,966 | -0.06(-0.53%) |
Nov 18, 2003 | 11.17 | 11.22 | 11.16 | 11.15 | 3,865,953 | -0.03(-0.22%) |
Nov 17, 2003 | 11.14 | 11.27 | 11.11 | 11.17 | 3,825,639 | -0.13(-1.12%) |
Nov 14, 2003 | 11.13 | 11.29 | 11.13 | 11.30 | 5,169,109 | +0.10(+0.89%) |
Nov 13, 2003 | 11.10 | 11.22 | 11.03 | 11.20 | 3,479,454 | +0.11(+1.01%) |
Nov 12, 2003 | 10.99 | 11.09 | 10.95 | 11.09 | 2,170,219 | +0.14(+1.26%) |
Nov 11, 2003 | 10.95 | 10.98 | 10.85 | 10.95 | 2,249,247 | +0.00(+0.03%) |
Nov 10, 2003 | 10.93 | 10.98 | 10.88 | 10.95 | 3,340,916 | +0.02(+0.21%) |
Nov 07, 2003 | 10.92 | 11.03 | 10.91 | 10.92 | 2,440,577 | -0.02(-0.14%) |
Nov 06, 2003 | 10.83 | 10.94 | 10.81 | 10.94 | 4,725,338 | +0.11(+1.01%) |
Nov 05, 2003 | 10.64 | 10.89 | 10.64 | 10.83 | 6,663,274 | +0.19(+1.76%) |
Nov 04, 2003 | 10.72 | 10.79 | 10.64 | 10.64 | 4,896,192 | -0.25(-2.32%) |
Nov 03, 2003 | 10.96 | 10.96 | 10.88 | 10.90 | 1,881,624 | +0.00(+0.04%) |
Oct 31, 2003 | 10.78 | 10.98 | 10.82 | 10.89 | 3,046,242 | +0.12(+1.07%) |
Oct 30, 2003 | 10.97 | 10.98 | 10.77 | 10.78 | 2,945,138 | -0.16(-1.43%) |
Oct 29, 2003 | 10.84 | 10.98 | 10.81 | 10.93 | 3,019,366 | +0.14(+1.32%) |
Oct 28, 2003 | 10.73 | 10.79 | 10.69 | 10.79 | 4,259,811 | +0.06(+0.57%) |
Oct 27, 2003 | 10.82 | 10.82 | 10.71 | 10.73 | 2,547,120 | -0.09(-0.87%) |
Oct 24, 2003 | 10.87 | 10.94 | 10.78 | 10.82 | 2,478,011 | -0.03(-0.32%) |
Oct 23, 2003 | 11.04 | 11.04 | 10.75 | 10.86 | 4,640,872 | -0.18(-1.66%) |
Oct 22, 2003 | 10.94 | 11.06 | 10.88 | 11.04 | 3,366,192 | +0.14(+1.30%) |
Oct 21, 2003 | 10.84 | 11.00 | 10.84 | 10.90 | 3,627,910 | +0.06(+0.55%) |
Oct 20, 2003 | 10.97 | 11.00 | 10.84 | 10.84 | 5,057,126 | -0.15(-1.38%) |
Oct 17, 2003 | 11.02 | 11.06 | 10.95 | 10.99 | 4,501,694 | -0.03(-0.26%) |
Oct 16, 2003 | 10.90 | 11.02 | 10.88 | 11.02 | 4,321,562 | +0.14(+1.25%) |
Oct 15, 2003 | 11.09 | 11.09 | 10.84 | 10.88 | 6,123,519 | -0.21(-1.89%) |
Oct 14, 2003 | 11.19 | 11.26 | 11.06 | 11.09 | 4,955,382 | -0.17(-1.49%) |
Oct 13, 2003 | 11.20 | 11.27 | 11.13 | 11.26 | 2,159,661 | +0.05(+0.47%) |
Oct 10, 2003 | 11.04 | 11.29 | 11.08 | 11.20 | 3,572,879 | +0.16(+1.46%) |
Oct 09, 2003 | 11.10 | 11.10 | 11.00 | 11.04 | 7,201,430 | -0.17(-1.55%) |
Oct 08, 2003 | 11.35 | 11.35 | 11.16 | 11.22 | 4,863,557 | -0.13(-1.17%) |
Oct 07, 2003 | 11.39 | 11.41 | 11.28 | 11.35 | 5,616,719 | -0.04(-0.37%) |
Oct 06, 2003 | 11.20 | 11.41 | 11.20 | 11.39 | 4,828,042 | +0.19(+1.67%) |
Oct 03, 2003 | 11.04 | 11.24 | 10.92 | 11.20 | 7,257,101 | +0.20(+1.85%) |
Oct 02, 2003 | 10.89 | 11.01 | 10.88 | 11.00 | 4,418,507 | +0.03(+0.28%) |
Oct 01, 2003 | 10.84 | 10.97 | 10.74 | 10.97 | 3,867,873 | +0.13(+1.24%) |
Sep 30, 2003 | 10.74 | 10.95 | 10.66 | 10.84 | 4,512,892 | +0.10(+0.93%) |
Sep 29, 2003 | 10.69 | 10.74 | 10.63 | 10.74 | 3,421,863 | +0.07(+0.69%) |
Sep 26, 2003 | 10.70 | 10.71 | 10.62 | 10.66 | 4,723,739 | -0.07(-0.64%) |
Sep 25, 2003 | 10.80 | 10.80 | 10.67 | 10.73 | 4,099,197 | -0.07(-0.61%) |
Sep 24, 2003 | 10.64 | 10.83 | 10.75 | 10.80 | 5,574,485 | +0.15(+1.45%) |
Sep 23, 2003 | 10.57 | 10.65 | 10.53 | 10.64 | 3,632,070 | +0.10(+0.98%) |
Sep 22, 2003 | 10.55 | 10.57 | 10.45 | 10.54 | 3,657,026 | -0.01(-0.09%) |
Sep 19, 2003 | 10.43 | 10.55 | 10.38 | 10.55 | 2,854,272 | +0.12(+1.12%) |
Sep 18, 2003 | 10.40 | 10.43 | 10.24 | 10.43 | 5,062,566 | +0.03(+0.30%) |
Sep 17, 2003 | 10.57 | 10.58 | 10.39 | 10.40 | 4,601,838 | -0.17(-1.60%) |
Sep 16, 2003 | 10.48 | 10.56 | 10.50 | 10.57 | 2,672,860 | +0.09(+0.88%) |
Sep 15, 2003 | 10.55 | 10.58 | 10.44 | 10.48 | 3,439,140 | -0.07(-0.65%) |
Sep 12, 2003 | 10.45 | 10.55 | 10.44 | 10.55 | 4,530,169 | +0.16(+1.52%) |
Sep 11, 2003 | 10.44 | 10.52 | 10.24 | 10.39 | 5,223,180 | -0.05(-0.49%) |
Sep 10, 2003 | 10.44 | 10.49 | 10.38 | 10.44 | 5,715,903 | -0.03(-0.30%) |
Sep 09, 2003 | 10.63 | 10.63 | 10.47 | 10.47 | 3,231,173 | -0.16(-1.54%) |
Sep 08, 2003 | 10.48 | 10.64 | 10.48 | 10.63 | 4,035,207 | +0.21(+1.98%) |
Sep 05, 2003 | 10.72 | 10.72 | 10.43 | 10.43 | 5,509,855 | -0.30(-2.75%) |
Sep 04, 2003 | 10.74 | 10.81 | 10.66 | 10.72 | 4,806,606 | -0.02(-0.19%) |
Sep 03, 2003 | 10.69 | 10.75 | 10.66 | 10.74 | 3,795,244 | +0.03(+0.32%) |