Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.50 | 10.54 | 10.46 | 10.50 | 3,901,265 | +0.00(+0.00%) |
Nov 26, 2003 | 10.40 | 10.57 | 10.45 | 10.50 | 11,782,530 | +0.11(+1.01%) |
Nov 25, 2003 | 10.34 | 10.50 | 10.39 | 10.40 | 14,915,797 | +0.06(+0.62%) |
Nov 24, 2003 | 10.46 | 10.63 | 10.30 | 10.34 | 51,813,760 | -0.06(-0.56%) |
Nov 21, 2003 | 10.19 | 10.42 | 10.32 | 10.39 | 20,834,362 | +0.20(+2.01%) |
Nov 20, 2003 | 10.18 | 10.37 | 10.17 | 10.19 | 15,088,499 | -0.12(-1.13%) |
Nov 19, 2003 | 10.23 | 10.31 | 10.20 | 10.31 | 14,123,666 | +0.07(+0.68%) |
Nov 18, 2003 | 10.34 | 10.41 | 10.22 | 10.24 | 16,467,540 | +0.03(+0.29%) |
Nov 17, 2003 | 10.25 | 10.29 | 10.12 | 10.21 | 10,872,640 | -0.18(-1.74%) |
Nov 14, 2003 | 10.45 | 10.62 | 10.37 | 10.39 | 17,534,898 | -0.06(-0.56%) |
Nov 13, 2003 | 10.37 | 10.50 | 10.36 | 10.45 | 14,756,618 | +0.08(+0.79%) |
Nov 12, 2003 | 9.979 | 10.43 | 10.22 | 10.36 | 19,998,756 | +0.39(+3.86%) |
Nov 11, 2003 | 10.03 | 10.07 | 9.926 | 9.979 | 13,497,389 | -0.05(-0.52%) |
Nov 10, 2003 | 10.27 | 10.18 | 10.03 | 10.03 | 11,389,887 | -0.23(-2.28%) |
Nov 07, 2003 | 10.35 | 10.38 | 10.25 | 10.27 | 13,925,804 | +0.02(+0.23%) |
Nov 06, 2003 | 10.06 | 10.33 | 10.05 | 10.24 | 22,959,836 | +0.19(+1.86%) |
Nov 05, 2003 | 10.03 | 10.05 | 9.845 | 10.05 | 20,280,486 | +0.06(+0.64%) |
Nov 04, 2003 | 10.03 | 10.05 | 9.921 | 9.991 | 12,055,966 | -0.05(-0.52%) |
Nov 03, 2003 | 9.926 | 10.14 | 10.02 | 10.04 | 11,879,962 | +0.12(+1.18%) |
Oct 31, 2003 | 9.921 | 10.00 | 9.874 | 9.926 | 19,941,930 | +0.01(+0.06%) |
Oct 30, 2003 | 10.03 | 10.06 | 9.915 | 9.921 | 17,728,310 | -0.11(-1.05%) |
Oct 29, 2003 | 10.00 | 10.08 | 9.950 | 10.03 | 11,795,025 | +0.02(+0.23%) |
Oct 28, 2003 | 9.891 | 10.00 | 9.845 | 10.00 | 17,694,248 | +0.22(+2.21%) |
Oct 27, 2003 | 9.815 | 9.827 | 9.739 | 9.786 | 10,832,759 | -0.03(-0.30%) |
Oct 24, 2003 | 9.833 | 9.915 | 9.698 | 9.815 | 12,162,849 | -0.08(-0.83%) |
Oct 23, 2003 | 9.839 | 9.909 | 9.774 | 9.897 | 10,537,336 | +0.02(+0.18%) |
Oct 22, 2003 | 9.950 | 9.985 | 9.880 | 9.880 | 12,574,662 | -0.16(-1.63%) |
Oct 21, 2003 | 9.891 | 10.08 | 9.956 | 10.04 | 16,593,514 | +0.15(+1.54%) |
Oct 20, 2003 | 9.845 | 9.915 | 9.786 | 9.891 | 12,849,203 | -0.04(-0.41%) |
Oct 17, 2003 | 9.710 | 10.04 | 9.880 | 9.932 | 29,458,464 | +0.22(+2.29%) |
Oct 16, 2003 | 10.07 | 9.769 | 9.605 | 9.710 | 39,870,168 | -0.36(-3.54%) |
Oct 15, 2003 | 9.973 | 10.14 | 9.932 | 10.07 | 35,685,632 | +0.09(+0.94%) |
Oct 14, 2003 | 9.950 | 10.00 | 9.921 | 9.973 | 24,866,224 | -0.11(-1.10%) |
Oct 13, 2003 | 10.11 | 10.20 | 10.04 | 10.08 | 19,637,950 | -0.03(-0.29%) |
Oct 10, 2003 | 10.08 | 10.14 | 10.03 | 10.11 | 15,687,561 | +0.12(+1.17%) |
Oct 09, 2003 | 10.05 | 10.12 | 9.961 | 9.996 | 23,586,456 | +0.14(+1.42%) |
Oct 08, 2003 | 10.01 | 10.01 | 9.821 | 9.856 | 19,122,756 | +0.01(+0.12%) |
Oct 07, 2003 | 9.862 | 9.850 | 9.698 | 9.845 | 15,518,796 | -0.02(-0.18%) |
Oct 06, 2003 | 9.815 | 9.938 | 9.798 | 9.862 | 15,523,247 | +0.05(+0.48%) |
Oct 03, 2003 | 9.675 | 9.956 | 9.734 | 9.815 | 36,101,896 | +0.14(+1.45%) |
Oct 02, 2003 | 9.436 | 9.769 | 9.319 | 9.675 | 53,565,592 | +0.32(+3.37%) |
Oct 01, 2003 | 9.114 | 9.418 | 9.103 | 9.360 | 21,670,140 | +0.25(+2.69%) |
Sep 30, 2003 | 9.290 | 9.249 | 9.050 | 9.114 | 27,814,124 | -0.18(-1.89%) |
Sep 29, 2003 | 8.916 | 9.301 | 9.085 | 9.290 | 34,241,548 | +0.37(+4.19%) |
Sep 26, 2003 | 8.805 | 9.056 | 8.840 | 8.916 | 24,977,306 | +0.11(+1.26%) |
Sep 25, 2003 | 8.910 | 8.968 | 8.805 | 8.805 | 17,994,122 | -0.04(-0.40%) |
Sep 24, 2003 | 9.103 | 9.149 | 8.840 | 8.840 | 26,422,246 | -0.26(-2.89%) |
Sep 23, 2003 | 9.044 | 9.149 | 8.945 | 9.103 | 36,074,168 | +0.06(+0.65%) |
Sep 22, 2003 | 9.202 | 9.202 | 8.974 | 9.044 | 25,595,540 | -0.32(-3.37%) |
Sep 19, 2003 | 9.301 | 9.436 | 9.225 | 9.360 | 21,609,206 | +0.06(+0.63%) |
Sep 18, 2003 | 9.073 | 9.290 | 9.120 | 9.301 | 17,893,308 | +0.23(+2.51%) |
Sep 17, 2003 | 9.249 | 9.249 | 9.032 | 9.073 | 16,378,537 | -0.18(-1.90%) |
Sep 16, 2003 | 8.986 | 9.266 | 9.027 | 9.249 | 23,507,892 | +0.26(+2.93%) |
Sep 15, 2003 | 9.114 | 9.155 | 8.951 | 8.986 | 22,854,058 | -0.13(-1.41%) |
Sep 12, 2003 | 9.173 | 9.179 | 9.015 | 9.114 | 16,601,217 | +0.00(+0.00%) |
Sep 11, 2003 | 9.068 | 9.138 | 8.927 | 9.114 | 28,203,344 | +0.12(+1.36%) |
Sep 10, 2003 | 9.068 | 9.114 | 8.945 | 8.992 | 45,909,916 | -0.36(-3.81%) |
Sep 09, 2003 | 9.406 | 9.523 | 9.330 | 9.348 | 47,954,600 | -0.63(-6.27%) |
Sep 08, 2003 | 9.640 | 9.991 | 9.605 | 9.973 | 38,284,024 | +0.31(+3.20%) |
Sep 05, 2003 | 9.599 | 9.815 | 9.593 | 9.663 | 22,002,876 | -0.15(-1.55%) |
Sep 04, 2003 | 9.804 | 9.862 | 9.728 | 9.815 | 19,975,136 | +0.06(+0.66%) |
Sep 03, 2003 | 9.804 | 9.839 | 9.710 | 9.751 | 26,394,688 | +0.12(+1.27%) |