Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.80 | 11.81 | 11.75 | 11.75 | 2,222,910 | -0.05(-0.45%) |
Nov 26, 2003 | 11.74 | 11.80 | 11.70 | 11.80 | 3,593,190 | +0.09(+0.80%) |
Nov 25, 2003 | 11.73 | 11.76 | 11.64 | 11.71 | 5,517,436 | -0.06(-0.47%) |
Nov 24, 2003 | 11.70 | 11.76 | 11.64 | 11.76 | 5,020,927 | +0.13(+1.11%) |
Nov 21, 2003 | 11.62 | 11.63 | 11.59 | 11.63 | 4,893,005 | +0.00(+0.03%) |
Nov 20, 2003 | 11.64 | 11.73 | 11.59 | 11.63 | 5,820,437 | -0.05(-0.46%) |
Nov 19, 2003 | 11.65 | 11.71 | 11.61 | 11.68 | 5,634,517 | +0.00(+0.02%) |
Nov 18, 2003 | 11.81 | 11.84 | 11.68 | 11.68 | 6,414,514 | -0.14(-1.15%) |
Nov 17, 2003 | 11.77 | 11.86 | 11.75 | 11.82 | 7,833,578 | -0.04(-0.31%) |
Nov 14, 2003 | 11.80 | 11.87 | 11.79 | 11.86 | 6,502,325 | +0.06(+0.47%) |
Nov 13, 2003 | 11.77 | 11.81 | 11.71 | 11.80 | 5,704,440 | +0.03(+0.25%) |
Nov 12, 2003 | 11.71 | 11.77 | 11.70 | 11.77 | 5,035,562 | +0.03(+0.27%) |
Nov 11, 2003 | 11.84 | 11.89 | 11.73 | 11.74 | 6,573,874 | -0.10(-0.86%) |
Nov 10, 2003 | 11.92 | 11.93 | 11.79 | 11.84 | 5,933,182 | -0.10(-0.80%) |
Nov 07, 2003 | 11.98 | 12.02 | 11.92 | 11.94 | 8,143,083 | -0.04(-0.35%) |
Nov 06, 2003 | 11.70 | 11.98 | 11.64 | 11.98 | 10,552,456 | +0.30(+2.56%) |
Nov 05, 2003 | 11.69 | 11.71 | 11.62 | 11.68 | 3,928,714 | -0.01(-0.09%) |
Nov 04, 2003 | 11.69 | 11.73 | 11.65 | 11.69 | 6,804,242 | -0.04(-0.30%) |
Nov 03, 2003 | 11.55 | 11.73 | 11.65 | 11.73 | 6,539,498 | +0.18(+1.53%) |
Oct 31, 2003 | 11.51 | 11.61 | 11.45 | 11.55 | 6,025,329 | -0.01(-0.08%) |
Oct 30, 2003 | 11.43 | 11.62 | 11.35 | 11.56 | 8,407,600 | +0.26(+2.32%) |
Oct 29, 2003 | 11.27 | 11.35 | 11.25 | 11.30 | 5,825,858 | -0.05(-0.44%) |
Oct 28, 2003 | 11.24 | 11.35 | 11.22 | 11.35 | 11,683,696 | +0.30(+2.67%) |
Oct 27, 2003 | 11.10 | 11.12 | 11.03 | 11.05 | 4,441,485 | -0.03(-0.27%) |
Oct 24, 2003 | 11.02 | 11.09 | 10.93 | 11.08 | 5,371,627 | +0.01(+0.10%) |
Oct 23, 2003 | 10.70 | 11.07 | 10.69 | 11.07 | 7,622,182 | +0.35(+3.25%) |
Oct 22, 2003 | 10.80 | 10.82 | 10.68 | 10.72 | 4,176,968 | -0.08(-0.75%) |
Oct 21, 2003 | 10.91 | 10.93 | 10.81 | 10.80 | 6,002,563 | -0.14(-1.30%) |
Oct 20, 2003 | 10.95 | 10.97 | 10.87 | 10.94 | 3,846,323 | -0.01(-0.08%) |
Oct 17, 2003 | 10.79 | 11.00 | 10.81 | 10.95 | 7,414,038 | +0.16(+1.50%) |
Oct 16, 2003 | 10.68 | 10.84 | 10.68 | 10.79 | 4,193,772 | +0.12(+1.16%) |
Oct 15, 2003 | 10.76 | 10.76 | 10.67 | 10.67 | 6,823,755 | -0.06(-0.53%) |
Oct 14, 2003 | 10.76 | 10.78 | 10.70 | 10.72 | 9,862,438 | -0.08(-0.73%) |
Oct 13, 2003 | 10.74 | 10.89 | 10.76 | 10.80 | 3,925,461 | +0.07(+0.64%) |
Oct 10, 2003 | 10.76 | 10.79 | 10.70 | 10.74 | 5,538,034 | -0.03(-0.27%) |
Oct 09, 2003 | 10.81 | 10.90 | 10.76 | 10.76 | 5,986,844 | +0.05(+0.43%) |
Oct 08, 2003 | 10.76 | 10.79 | 10.71 | 10.72 | 5,359,702 | -0.08(-0.72%) |
Oct 07, 2003 | 10.86 | 10.82 | 10.75 | 10.80 | 4,123,306 | -0.06(-0.54%) |
Oct 06, 2003 | 10.92 | 10.94 | 10.83 | 10.86 | 4,981,900 | -0.07(-0.68%) |
Oct 03, 2003 | 10.98 | 11.09 | 10.93 | 10.93 | 8,213,549 | +0.04(+0.32%) |
Oct 02, 2003 | 10.86 | 10.93 | 10.77 | 10.89 | 5,519,604 | +0.03(+0.31%) |
Oct 01, 2003 | 10.73 | 10.86 | 10.69 | 10.86 | 5,688,721 | +0.13(+1.20%) |
Sep 30, 2003 | 10.76 | 10.82 | 10.64 | 10.73 | 6,769,551 | -0.04(-0.41%) |
Sep 29, 2003 | 10.67 | 10.83 | 10.62 | 10.78 | 6,021,535 | +0.11(+1.04%) |
Sep 26, 2003 | 10.75 | 10.77 | 10.64 | 10.67 | 5,240,995 | -0.08(-0.79%) |
Sep 25, 2003 | 10.80 | 10.80 | 10.76 | 10.75 | 7,297,499 | -0.26(-2.36%) |
Sep 24, 2003 | 11.18 | 11.18 | 11.01 | 11.01 | 4,574,827 | -0.17(-1.49%) |
Sep 23, 2003 | 11.12 | 11.21 | 11.10 | 11.18 | 3,883,724 | +0.08(+0.72%) |
Sep 22, 2003 | 11.09 | 11.10 | 11.06 | 11.10 | 3,918,415 | -0.07(-0.66%) |
Sep 19, 2003 | 11.32 | 11.35 | 11.12 | 11.17 | 5,013,338 | -0.12(-1.08%) |
Sep 18, 2003 | 11.07 | 11.31 | 11.07 | 11.29 | 5,030,141 | +0.23(+2.05%) |
Sep 17, 2003 | 11.15 | 11.17 | 11.07 | 11.07 | 2,664,132 | -0.09(-0.78%) |
Sep 16, 2003 | 11.12 | 11.24 | 11.12 | 11.15 | 4,352,048 | +0.06(+0.50%) |
Sep 15, 2003 | 11.24 | 11.24 | 11.05 | 11.10 | 3,291,273 | -0.14(-1.23%) |
Sep 12, 2003 | 11.28 | 11.29 | 11.11 | 11.24 | 3,709,729 | -0.04(-0.36%) |
Sep 11, 2003 | 11.13 | 11.33 | 11.13 | 11.28 | 4,382,402 | +0.14(+1.29%) |
Sep 10, 2003 | 11.09 | 11.16 | 11.07 | 11.13 | 4,487,558 | +0.04(+0.35%) |
Sep 09, 2003 | 11.20 | 11.23 | 11.09 | 11.09 | 3,345,477 | -0.13(-1.12%) |
Sep 08, 2003 | 11.19 | 11.26 | 11.15 | 11.22 | 3,305,366 | +0.00(+0.02%) |
Sep 05, 2003 | 11.28 | 11.29 | 11.15 | 11.22 | 3,033,804 | -0.09(-0.83%) |
Sep 04, 2003 | 11.31 | 11.32 | 11.16 | 11.31 | 3,757,971 | +0.00(+0.02%) |
Sep 03, 2003 | 11.29 | 11.34 | 11.22 | 11.31 | 4,730,393 | +0.04(+0.33%) |