Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.40 | 11.51 | 11.37 | 11.47 | 184,634 | +0.01(+0.11%) |
Nov 26, 2003 | 11.18 | 11.50 | 11.18 | 11.46 | 951,116 | +0.30(+2.71%) |
Nov 25, 2003 | 11.00 | 11.17 | 10.99 | 11.16 | 324,182 | +0.13(+1.20%) |
Nov 24, 2003 | 10.75 | 11.02 | 10.75 | 11.02 | 422,612 | +0.25(+2.34%) |
Nov 21, 2003 | 10.66 | 10.80 | 10.65 | 10.77 | 415,309 | +0.11(+1.06%) |
Nov 20, 2003 | 10.66 | 10.71 | 10.61 | 10.66 | 349,107 | -0.09(-0.82%) |
Nov 19, 2003 | 10.77 | 10.77 | 10.64 | 10.75 | 509,135 | -0.02(-0.18%) |
Nov 18, 2003 | 10.99 | 11.09 | 10.76 | 10.76 | 844,748 | -0.21(-1.95%) |
Nov 17, 2003 | 10.81 | 10.99 | 10.76 | 10.98 | 426,740 | +0.08(+0.69%) |
Nov 14, 2003 | 11.02 | 11.21 | 10.90 | 10.90 | 490,243 | -0.12(-1.09%) |
Nov 13, 2003 | 10.74 | 11.03 | 10.72 | 11.02 | 605,818 | +0.22(+2.04%) |
Nov 12, 2003 | 10.46 | 10.80 | 10.44 | 10.80 | 576,448 | +0.35(+3.31%) |
Nov 11, 2003 | 10.54 | 10.58 | 10.45 | 10.46 | 602,961 | -0.08(-0.78%) |
Nov 10, 2003 | 10.83 | 10.83 | 10.53 | 10.54 | 914,284 | -0.33(-3.01%) |
Nov 07, 2003 | 11.10 | 11.14 | 10.85 | 10.87 | 1,003,347 | -0.28(-2.54%) |
Nov 06, 2003 | 10.96 | 11.15 | 10.88 | 11.15 | 591,213 | +0.12(+1.09%) |
Nov 05, 2003 | 10.99 | 11.04 | 10.86 | 11.03 | 421,659 | +0.08(+0.75%) |
Nov 04, 2003 | 10.99 | 11.00 | 10.87 | 10.95 | 595,845 | +0.00(+0.00%) |
Nov 03, 2003 | 10.97 | 11.02 | 10.86 | 10.95 | 518,660 | -0.02(-0.17%) |
Oct 31, 2003 | 11.02 | 11.13 | 10.55 | 10.97 | 1,472,793 | -0.21(-1.92%) |
Oct 30, 2003 | 11.12 | 11.12 | 11.12 | 11.18 | 561,207 | +0.11(+0.97%) |
Oct 29, 2003 | 10.95 | 11.09 | 10.85 | 11.07 | 857,766 | +0.12(+1.09%) |
Oct 28, 2003 | 10.75 | 10.95 | 10.65 | 10.95 | 396,258 | +0.22(+2.05%) |
Oct 27, 2003 | 10.68 | 10.80 | 10.56 | 10.73 | 472,938 | +0.09(+0.89%) |
Oct 24, 2003 | 10.68 | 10.70 | 10.57 | 10.64 | 407,689 | -0.07(-0.65%) |
Oct 23, 2003 | 10.61 | 10.82 | 10.46 | 10.71 | 624,234 | +0.03(+0.30%) |
Oct 22, 2003 | 10.87 | 10.87 | 10.68 | 10.68 | 350,060 | -0.20(-1.80%) |
Oct 21, 2003 | 11.02 | 11.05 | 10.82 | 10.87 | 341,328 | -0.12(-1.09%) |
Oct 20, 2003 | 10.91 | 11.05 | 10.85 | 10.99 | 416,420 | +0.10(+0.93%) |
Oct 17, 2003 | 11.12 | 11.12 | 10.88 | 10.89 | 395,464 | -0.14(-1.26%) |
Oct 16, 2003 | 10.91 | 11.08 | 10.90 | 11.03 | 377,684 | +0.11(+0.98%) |
Oct 15, 2003 | 10.95 | 10.97 | 10.75 | 10.92 | 312,911 | +0.06(+0.58%) |
Oct 14, 2003 | 10.83 | 10.87 | 10.71 | 10.86 | 463,730 | -0.01(-0.12%) |
Oct 13, 2003 | 10.70 | 10.95 | 10.65 | 10.87 | 535,330 | +0.28(+2.62%) |
Oct 10, 2003 | 10.66 | 10.71 | 10.52 | 10.59 | 635,506 | -0.09(-0.88%) |
Oct 09, 2003 | 10.70 | 10.78 | 10.57 | 10.69 | 846,495 | +0.02(+0.18%) |
Oct 08, 2003 | 10.59 | 10.71 | 10.54 | 10.67 | 619,471 | +0.19(+1.80%) |
Oct 07, 2003 | 10.51 | 10.47 | 10.30 | 10.48 | 254,329 | -0.03(-0.24%) |
Oct 06, 2003 | 10.55 | 10.56 | 10.25 | 10.51 | 635,030 | -0.09(-0.83%) |
Oct 03, 2003 | 10.39 | 10.59 | 10.33 | 10.59 | 1,005,570 | +0.36(+3.51%) |
Oct 02, 2003 | 10.24 | 10.34 | 10.13 | 10.24 | 445,791 | -0.12(-1.16%) |
Oct 01, 2003 | 9.984 | 10.39 | 9.946 | 10.36 | 1,151,309 | +0.39(+3.92%) |
Sep 30, 2003 | 10.39 | 10.41 | 10.03 | 9.965 | 1,997,010 | -0.46(-4.41%) |
Sep 29, 2003 | 10.27 | 10.49 | 10.20 | 10.42 | 423,406 | +0.20(+1.91%) |
Sep 26, 2003 | 10.27 | 10.49 | 10.21 | 10.23 | 353,870 | -0.04(-0.43%) |
Sep 25, 2003 | 10.46 | 10.61 | 10.27 | 10.27 | 434,995 | -0.24(-2.28%) |
Sep 24, 2003 | 10.68 | 10.73 | 10.51 | 10.51 | 525,646 | -0.08(-0.77%) |
Sep 23, 2003 | 10.52 | 10.70 | 10.51 | 10.59 | 503,261 | +0.08(+0.72%) |
Sep 22, 2003 | 10.68 | 10.75 | 10.51 | 10.52 | 1,239,896 | -0.31(-2.85%) |
Sep 19, 2003 | 10.93 | 10.93 | 10.78 | 10.83 | 1,264,503 | -0.10(-0.92%) |
Sep 18, 2003 | 10.93 | 11.02 | 10.93 | 10.93 | 604,072 | -0.09(-0.86%) |
Sep 17, 2003 | 11.29 | 11.29 | 10.97 | 11.02 | 974,929 | -0.26(-2.34%) |
Sep 16, 2003 | 11.39 | 11.39 | 11.23 | 11.29 | 595,023 | -0.11(-0.99%) |
Sep 15, 2003 | 11.44 | 11.46 | 11.28 | 11.40 | 255,917 | +0.04(+0.39%) |
Sep 12, 2003 | 11.20 | 11.36 | 11.10 | 11.36 | 323,865 | +0.09(+0.84%) |
Sep 11, 2003 | 11.38 | 11.48 | 11.21 | 11.26 | 401,497 | -0.05(-0.44%) |
Sep 10, 2003 | 11.43 | 11.49 | 11.30 | 11.31 | 431,661 | -0.24(-2.07%) |
Sep 09, 2003 | 11.68 | 11.68 | 11.38 | 11.55 | 327,993 | -0.09(-0.76%) |
Sep 08, 2003 | 11.40 | 11.64 | 11.36 | 11.64 | 347,202 | +0.28(+2.44%) |
Sep 05, 2003 | 11.40 | 11.50 | 11.31 | 11.36 | 315,609 | -0.11(-0.93%) |
Sep 04, 2003 | 11.53 | 11.59 | 11.39 | 11.47 | 302,750 | -0.20(-1.67%) |
Sep 03, 2003 | 11.61 | 11.80 | 11.55 | 11.67 | 290,526 | +0.10(+0.87%) |