Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.19 | 11.23 | 11.15 | 11.19 | 3,662,596 | +0.00(+0.00%) |
Nov 26, 2003 | 11.08 | 11.26 | 11.13 | 11.19 | 11,061,707 | +0.11(+1.01%) |
Nov 25, 2003 | 11.01 | 11.18 | 11.07 | 11.08 | 14,003,290 | +0.07(+0.62%) |
Nov 24, 2003 | 11.14 | 11.33 | 10.97 | 11.01 | 48,643,940 | -0.06(-0.56%) |
Nov 21, 2003 | 10.85 | 11.10 | 11.00 | 11.07 | 19,559,774 | +0.22(+2.01%) |
Nov 20, 2003 | 10.85 | 11.05 | 10.83 | 10.85 | 14,165,426 | -0.12(-1.13%) |
Nov 19, 2003 | 10.90 | 10.98 | 10.86 | 10.98 | 13,259,619 | +0.07(+0.69%) |
Nov 18, 2003 | 11.02 | 11.09 | 10.89 | 10.90 | 15,460,102 | +0.03(+0.29%) |
Nov 17, 2003 | 10.92 | 10.97 | 10.78 | 10.87 | 10,207,482 | -0.19(-1.74%) |
Nov 14, 2003 | 11.13 | 11.31 | 11.05 | 11.06 | 16,462,162 | -0.06(-0.56%) |
Nov 13, 2003 | 11.05 | 11.19 | 11.03 | 11.13 | 13,853,849 | +0.09(+0.79%) |
Nov 12, 2003 | 10.63 | 11.11 | 10.88 | 11.04 | 18,775,288 | +0.41(+3.86%) |
Nov 11, 2003 | 10.69 | 10.73 | 10.57 | 10.63 | 12,671,656 | -0.06(-0.52%) |
Nov 10, 2003 | 10.93 | 10.84 | 10.69 | 10.69 | 10,693,086 | -0.25(-2.28%) |
Nov 07, 2003 | 11.03 | 11.06 | 10.92 | 10.93 | 13,073,862 | +0.02(+0.23%) |
Nov 06, 2003 | 10.72 | 11.00 | 10.71 | 10.91 | 21,555,216 | +0.20(+1.86%) |
Nov 05, 2003 | 10.68 | 10.71 | 10.49 | 10.71 | 19,039,782 | +0.07(+0.64%) |
Nov 04, 2003 | 10.68 | 10.70 | 10.57 | 10.64 | 11,318,415 | -0.06(-0.52%) |
Nov 03, 2003 | 10.57 | 10.80 | 10.67 | 10.70 | 11,153,178 | +0.12(+1.18%) |
Oct 31, 2003 | 10.57 | 10.65 | 10.52 | 10.57 | 18,721,938 | +0.01(+0.06%) |
Oct 30, 2003 | 10.68 | 10.72 | 10.56 | 10.57 | 16,643,741 | -0.11(-1.05%) |
Oct 29, 2003 | 10.65 | 10.73 | 10.60 | 10.68 | 11,073,438 | +0.02(+0.23%) |
Oct 28, 2003 | 10.54 | 10.65 | 10.49 | 10.65 | 16,611,764 | +0.23(+2.21%) |
Oct 27, 2003 | 10.45 | 10.47 | 10.37 | 10.42 | 10,170,041 | -0.03(-0.30%) |
Oct 24, 2003 | 10.47 | 10.56 | 10.33 | 10.45 | 11,418,760 | -0.09(-0.83%) |
Oct 23, 2003 | 10.48 | 10.55 | 10.41 | 10.54 | 9,892,691 | +0.02(+0.18%) |
Oct 22, 2003 | 10.60 | 10.64 | 10.52 | 10.52 | 11,805,379 | -0.17(-1.63%) |
Oct 21, 2003 | 10.54 | 10.74 | 10.60 | 10.70 | 15,578,369 | +0.16(+1.54%) |
Oct 20, 2003 | 10.49 | 10.56 | 10.42 | 10.54 | 12,063,125 | -0.04(-0.41%) |
Oct 17, 2003 | 10.34 | 10.69 | 10.52 | 10.58 | 27,656,278 | +0.24(+2.29%) |
Oct 16, 2003 | 10.72 | 10.41 | 10.23 | 10.34 | 37,431,024 | -0.38(-3.54%) |
Oct 15, 2003 | 10.62 | 10.80 | 10.58 | 10.72 | 33,502,484 | +0.10(+0.94%) |
Oct 14, 2003 | 10.60 | 10.65 | 10.57 | 10.62 | 23,344,976 | -0.12(-1.10%) |
Oct 13, 2003 | 10.77 | 10.86 | 10.69 | 10.74 | 18,436,554 | -0.03(-0.29%) |
Oct 10, 2003 | 10.73 | 10.80 | 10.68 | 10.77 | 14,727,839 | +0.12(+1.17%) |
Oct 09, 2003 | 10.71 | 10.78 | 10.61 | 10.65 | 22,143,502 | +0.15(+1.42%) |
Oct 08, 2003 | 10.66 | 10.66 | 10.46 | 10.50 | 17,952,878 | +0.01(+0.12%) |
Oct 07, 2003 | 10.50 | 10.49 | 10.33 | 10.49 | 14,569,400 | -0.02(-0.18%) |
Oct 06, 2003 | 10.45 | 10.59 | 10.44 | 10.50 | 14,573,577 | +0.05(+0.48%) |
Oct 03, 2003 | 10.31 | 10.60 | 10.37 | 10.45 | 33,893,280 | +0.15(+1.45%) |
Oct 02, 2003 | 10.05 | 10.41 | 9.926 | 10.31 | 50,288,596 | +0.34(+3.37%) |
Oct 01, 2003 | 9.708 | 10.03 | 9.696 | 9.970 | 20,344,422 | +0.26(+2.69%) |
Sep 30, 2003 | 9.895 | 9.851 | 9.640 | 9.708 | 26,112,532 | -0.19(-1.89%) |
Sep 29, 2003 | 9.497 | 9.907 | 9.677 | 9.895 | 32,146,746 | +0.40(+4.19%) |
Sep 26, 2003 | 9.378 | 9.646 | 9.416 | 9.497 | 23,449,264 | +0.12(+1.26%) |
Sep 25, 2003 | 9.490 | 9.553 | 9.378 | 9.378 | 16,893,292 | -0.04(-0.40%) |
Sep 24, 2003 | 9.696 | 9.745 | 9.416 | 9.416 | 24,805,806 | -0.28(-2.89%) |
Sep 23, 2003 | 9.633 | 9.745 | 9.528 | 9.696 | 33,867,248 | +0.06(+0.65%) |
Sep 22, 2003 | 9.802 | 9.802 | 9.559 | 9.633 | 24,029,676 | -0.34(-3.37%) |
Sep 19, 2003 | 9.907 | 10.05 | 9.826 | 9.970 | 20,287,216 | +0.06(+0.63%) |
Sep 18, 2003 | 9.665 | 9.895 | 9.714 | 9.907 | 16,798,646 | +0.24(+2.51%) |
Sep 17, 2003 | 9.851 | 9.851 | 9.621 | 9.665 | 15,376,543 | -0.19(-1.90%) |
Sep 16, 2003 | 9.571 | 9.870 | 9.615 | 9.851 | 22,069,744 | +0.28(+2.93%) |
Sep 15, 2003 | 9.708 | 9.752 | 9.534 | 9.571 | 21,455,910 | -0.14(-1.41%) |
Sep 12, 2003 | 9.770 | 9.777 | 9.602 | 9.708 | 15,585,600 | +0.00(+0.00%) |
Sep 11, 2003 | 9.658 | 9.733 | 9.509 | 9.708 | 26,477,940 | +0.13(+1.36%) |
Sep 10, 2003 | 9.658 | 9.708 | 9.528 | 9.577 | 43,101,276 | -0.38(-3.81%) |
Sep 09, 2003 | 10.02 | 10.14 | 9.938 | 9.957 | 45,020,872 | -0.67(-6.27%) |
Sep 08, 2003 | 10.27 | 10.64 | 10.23 | 10.62 | 35,941,912 | +0.33(+3.21%) |
Sep 05, 2003 | 10.22 | 10.45 | 10.22 | 10.29 | 20,656,802 | -0.16(-1.55%) |
Sep 04, 2003 | 10.44 | 10.50 | 10.36 | 10.45 | 18,753,112 | +0.07(+0.66%) |
Sep 03, 2003 | 10.44 | 10.48 | 10.34 | 10.39 | 24,779,934 | +0.13(+1.27%) |