Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.83 | 11.06 | 10.75 | 10.86 | 3,022,870 | +0.03(+0.24%) |
Nov 26, 2003 | 10.86 | 10.86 | 10.72 | 10.83 | 6,183,526 | -0.01(-0.11%) |
Nov 25, 2003 | 10.63 | 10.85 | 10.52 | 10.84 | 7,901,021 | +0.21(+1.95%) |
Nov 24, 2003 | 10.46 | 10.64 | 10.45 | 10.63 | 7,222,762 | +0.22(+2.09%) |
Nov 21, 2003 | 10.38 | 10.42 | 10.19 | 10.42 | 8,551,723 | +0.19(+1.81%) |
Nov 20, 2003 | 10.35 | 10.38 | 10.19 | 10.23 | 7,190,984 | -0.16(-1.51%) |
Nov 19, 2003 | 10.05 | 10.43 | 9.969 | 10.39 | 14,901,835 | +0.50(+5.05%) |
Nov 18, 2003 | 10.05 | 10.07 | 9.868 | 9.889 | 5,140,815 | -0.15(-1.50%) |
Nov 17, 2003 | 9.875 | 10.07 | 9.834 | 10.04 | 4,893,295 | +0.03(+0.34%) |
Nov 14, 2003 | 10.05 | 10.12 | 9.959 | 10.01 | 5,503,033 | -0.04(-0.44%) |
Nov 13, 2003 | 9.997 | 10.07 | 9.951 | 10.05 | 7,154,738 | +0.05(+0.52%) |
Nov 12, 2003 | 9.687 | 10.02 | 9.687 | 9.997 | 8,176,098 | +0.15(+1.47%) |
Nov 11, 2003 | 9.715 | 9.881 | 9.703 | 9.852 | 7,332,247 | +0.14(+1.41%) |
Nov 10, 2003 | 9.637 | 9.768 | 9.621 | 9.715 | 9,460,371 | +0.08(+0.81%) |
Nov 07, 2003 | 9.788 | 9.868 | 9.587 | 9.637 | 16,281,690 | -0.25(-2.55%) |
Nov 06, 2003 | 10.07 | 10.08 | 9.834 | 9.889 | 9,620,750 | -0.18(-1.80%) |
Nov 05, 2003 | 10.17 | 10.10 | 9.919 | 10.07 | 8,634,643 | +0.06(+0.64%) |
Nov 04, 2003 | 10.17 | 10.17 | 10.01 | 10.01 | 11,531,395 | -0.18(-1.78%) |
Nov 03, 2003 | 10.33 | 10.34 | 10.17 | 10.19 | 8,526,512 | -0.06(-0.59%) |
Oct 31, 2003 | 10.38 | 10.46 | 10.23 | 10.25 | 10,404,273 | -0.01(-0.14%) |
Oct 30, 2003 | 10.61 | 10.62 | 10.19 | 10.26 | 10,612,319 | -0.27(-2.53%) |
Oct 29, 2003 | 10.54 | 10.66 | 10.51 | 10.53 | 8,390,599 | -0.02(-0.15%) |
Oct 28, 2003 | 10.73 | 10.73 | 10.50 | 10.54 | 14,181,619 | -0.01(-0.10%) |
Oct 27, 2003 | 10.57 | 10.88 | 10.28 | 10.55 | 29,563,598 | -0.37(-3.41%) |
Oct 24, 2003 | 10.87 | 11.00 | 10.75 | 10.93 | 5,078,997 | +0.05(+0.50%) |
Oct 23, 2003 | 11.00 | 11.04 | 10.85 | 10.87 | 6,298,473 | -0.21(-1.85%) |
Oct 22, 2003 | 11.19 | 11.19 | 11.02 | 11.08 | 3,774,863 | -0.11(-0.99%) |
Oct 21, 2003 | 11.08 | 11.19 | 11.04 | 11.19 | 7,246,844 | +0.13(+1.18%) |
Oct 20, 2003 | 10.96 | 11.08 | 10.92 | 11.06 | 7,724,257 | +0.18(+1.69%) |
Oct 17, 2003 | 10.77 | 10.90 | 10.79 | 10.87 | 6,270,667 | +0.11(+0.99%) |
Oct 16, 2003 | 10.34 | 10.87 | 10.55 | 10.77 | 9,853,126 | +0.43(+4.15%) |
Oct 15, 2003 | 10.52 | 10.61 | 10.34 | 10.34 | 6,962,829 | -0.23(-2.13%) |
Oct 14, 2003 | 10.66 | 10.66 | 10.49 | 10.56 | 4,005,253 | -0.10(-0.94%) |
Oct 13, 2003 | 10.51 | 10.73 | 10.59 | 10.66 | 5,229,694 | +0.16(+1.50%) |
Oct 10, 2003 | 10.44 | 10.53 | 10.42 | 10.51 | 3,489,359 | +0.12(+1.14%) |
Oct 09, 2003 | 10.45 | 10.45 | 10.34 | 10.39 | 4,447,660 | +0.07(+0.64%) |
Oct 08, 2003 | 10.38 | 10.44 | 10.32 | 10.32 | 3,886,582 | -0.08(-0.77%) |
Oct 07, 2003 | 10.37 | 10.42 | 10.27 | 10.40 | 5,325,772 | +0.03(+0.29%) |
Oct 06, 2003 | 10.61 | 10.61 | 10.31 | 10.37 | 5,942,461 | -0.22(-2.09%) |
Oct 03, 2003 | 10.66 | 10.68 | 10.59 | 10.59 | 7,327,033 | +0.07(+0.67%) |
Oct 02, 2003 | 10.42 | 10.61 | 10.35 | 10.52 | 8,156,237 | +0.10(+0.95%) |
Oct 01, 2003 | 10.13 | 10.44 | 9.969 | 10.42 | 10,268,224 | +0.29(+2.86%) |
Sep 30, 2003 | 9.824 | 10.16 | 9.840 | 10.13 | 9,039,563 | +0.31(+3.16%) |
Sep 29, 2003 | 9.734 | 9.842 | 9.709 | 9.824 | 7,004,041 | +0.09(+0.93%) |
Sep 26, 2003 | 9.667 | 9.774 | 9.667 | 9.734 | 6,984,676 | +0.07(+0.69%) |
Sep 25, 2003 | 9.868 | 9.887 | 9.647 | 9.667 | 6,585,219 | -0.21(-2.14%) |
Sep 24, 2003 | 9.981 | 9.961 | 9.877 | 9.879 | 5,247,321 | -0.10(-1.03%) |
Sep 23, 2003 | 10.07 | 10.08 | 9.939 | 9.981 | 5,435,257 | -0.03(-0.28%) |
Sep 22, 2003 | 10.06 | 10.07 | 9.909 | 10.01 | 6,390,331 | -0.05(-0.52%) |
Sep 19, 2003 | 10.19 | 10.23 | 10.06 | 10.06 | 6,368,235 | -0.13(-1.25%) |
Sep 18, 2003 | 10.17 | 10.25 | 10.15 | 10.19 | 8,595,914 | -0.02(-0.18%) |
Sep 17, 2003 | 10.09 | 10.27 | 10.05 | 10.21 | 5,230,935 | +0.12(+1.20%) |
Sep 16, 2003 | 10.07 | 10.11 | 10.03 | 10.09 | 4,423,330 | +0.01(+0.08%) |
Sep 15, 2003 | 10.12 | 10.13 | 9.989 | 10.08 | 4,421,344 | +0.03(+0.28%) |
Sep 12, 2003 | 10.05 | 10.15 | 9.977 | 10.05 | 8,226,496 | -0.02(-0.24%) |
Sep 11, 2003 | 10.07 | 10.16 | 9.965 | 10.07 | 4,035,044 | +0.00(+0.04%) |
Sep 10, 2003 | 10.08 | 10.25 | 10.05 | 10.07 | 3,578,237 | -0.06(-0.62%) |
Sep 09, 2003 | 10.17 | 10.23 | 10.09 | 10.13 | 4,289,019 | -0.04(-0.40%) |
Sep 08, 2003 | 10.01 | 10.26 | 9.999 | 10.17 | 5,937,248 | +0.18(+1.83%) |
Sep 05, 2003 | 10.04 | 10.08 | 9.955 | 9.989 | 5,584,464 | -0.05(-0.54%) |
Sep 04, 2003 | 9.969 | 10.05 | 9.923 | 10.04 | 6,235,165 | +0.06(+0.65%) |
Sep 03, 2003 | 10.06 | 10.13 | 9.949 | 9.979 | 8,636,629 | -0.05(-0.50%) |