Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.98 | 12.02 | 11.89 | 11.98 | 255,486 | -0.02(-0.19%) |
Nov 26, 2003 | 12.09 | 12.09 | 11.90 | 12.01 | 653,893 | -0.04(-0.29%) |
Nov 25, 2003 | 11.88 | 12.12 | 11.86 | 12.04 | 729,176 | +0.12(+1.00%) |
Nov 24, 2003 | 11.77 | 12.05 | 11.77 | 11.92 | 834,335 | +0.05(+0.44%) |
Nov 21, 2003 | 11.78 | 11.92 | 11.80 | 11.87 | 505,715 | +0.09(+0.75%) |
Nov 20, 2003 | 11.66 | 11.86 | 11.64 | 11.78 | 1,208,124 | +0.00(+0.02%) |
Nov 19, 2003 | 11.77 | 11.85 | 11.71 | 11.78 | 698,107 | +0.02(+0.14%) |
Nov 18, 2003 | 11.94 | 12.05 | 11.75 | 11.76 | 793,227 | -0.20(-1.66%) |
Nov 17, 2003 | 11.92 | 12.00 | 11.84 | 11.96 | 751,881 | +0.01(+0.12%) |
Nov 14, 2003 | 12.10 | 12.11 | 11.96 | 11.95 | 1,117,306 | -0.10(-0.85%) |
Nov 13, 2003 | 12.04 | 12.10 | 11.95 | 12.05 | 1,104,639 | +0.01(+0.09%) |
Nov 12, 2003 | 11.87 | 12.07 | 11.87 | 12.04 | 1,855,325 | +0.16(+1.32%) |
Nov 11, 2003 | 11.98 | 11.98 | 11.87 | 11.88 | 635,968 | -0.09(-0.79%) |
Nov 10, 2003 | 12.09 | 12.09 | 11.94 | 11.98 | 1,180,879 | -0.11(-0.88%) |
Nov 07, 2003 | 12.11 | 12.14 | 12.08 | 12.08 | 1,038,198 | -0.04(-0.34%) |
Nov 06, 2003 | 12.09 | 12.14 | 12.02 | 12.13 | 815,215 | +0.02(+0.14%) |
Nov 05, 2003 | 12.13 | 12.13 | 12.08 | 12.11 | 975,820 | -0.03(-0.24%) |
Nov 04, 2003 | 12.13 | 12.15 | 12.06 | 12.14 | 1,637,600 | -0.09(-0.77%) |
Nov 03, 2003 | 12.10 | 12.27 | 12.13 | 12.23 | 1,138,337 | +0.13(+1.11%) |
Oct 31, 2003 | 12.10 | 12.11 | 12.06 | 12.10 | 1,011,909 | +0.02(+0.14%) |
Oct 30, 2003 | 12.18 | 12.18 | 12.08 | 12.08 | 1,162,237 | -0.02(-0.14%) |
Oct 29, 2003 | 12.15 | 12.37 | 12.01 | 12.10 | 2,007,327 | -0.02(-0.16%) |
Oct 28, 2003 | 11.86 | 12.12 | 11.78 | 12.12 | 2,047,717 | +0.41(+3.47%) |
Oct 27, 2003 | 11.69 | 11.85 | 11.63 | 11.71 | 1,619,914 | +0.03(+0.21%) |
Oct 24, 2003 | 11.66 | 11.70 | 11.54 | 11.69 | 734,673 | +0.02(+0.20%) |
Oct 23, 2003 | 11.72 | 11.82 | 11.64 | 11.66 | 867,316 | -0.07(-0.62%) |
Oct 22, 2003 | 11.71 | 11.78 | 11.67 | 11.74 | 789,403 | +0.00(+0.02%) |
Oct 21, 2003 | 11.84 | 11.84 | 11.70 | 11.73 | 1,153,633 | -0.13(-1.08%) |
Oct 20, 2003 | 11.81 | 11.85 | 11.78 | 11.86 | 773,630 | +0.01(+0.11%) |
Oct 17, 2003 | 11.92 | 11.98 | 11.79 | 11.85 | 1,006,651 | -0.01(-0.09%) |
Oct 16, 2003 | 11.79 | 11.83 | 11.65 | 11.86 | 1,293,207 | +0.08(+0.67%) |
Oct 15, 2003 | 11.86 | 11.93 | 11.77 | 11.78 | 2,607,924 | -0.08(-0.64%) |
Oct 14, 2003 | 12.05 | 12.09 | 11.86 | 11.86 | 4,997,406 | -0.63(-5.04%) |
Oct 13, 2003 | 12.45 | 12.57 | 12.37 | 12.49 | 1,089,821 | +0.04(+0.32%) |
Oct 10, 2003 | 12.29 | 12.48 | 12.28 | 12.45 | 1,188,288 | +0.18(+1.45%) |
Oct 09, 2003 | 12.21 | 12.32 | 12.19 | 12.27 | 1,414,617 | +0.16(+1.30%) |
Oct 08, 2003 | 12.08 | 12.14 | 12.01 | 12.11 | 817,844 | +0.00(+0.03%) |
Oct 07, 2003 | 12.00 | 12.12 | 11.91 | 12.11 | 1,290,100 | +0.11(+0.92%) |
Oct 06, 2003 | 11.90 | 12.01 | 11.82 | 12.00 | 1,093,645 | +0.10(+0.81%) |
Oct 03, 2003 | 11.88 | 12.00 | 11.85 | 11.90 | 1,500,655 | +0.09(+0.74%) |
Oct 02, 2003 | 11.70 | 11.81 | 11.70 | 11.81 | 1,046,802 | +0.10(+0.84%) |
Oct 01, 2003 | 11.51 | 11.71 | 11.48 | 11.71 | 1,032,940 | +0.21(+1.86%) |
Sep 30, 2003 | 11.50 | 11.55 | 11.41 | 11.50 | 1,367,774 | -0.06(-0.53%) |
Sep 29, 2003 | 11.45 | 11.74 | 11.41 | 11.56 | 1,544,153 | +0.08(+0.66%) |
Sep 26, 2003 | 11.44 | 11.50 | 11.39 | 11.49 | 1,367,774 | +0.07(+0.64%) |
Sep 25, 2003 | 11.44 | 11.51 | 11.41 | 11.41 | 1,041,305 | -0.00(-0.04%) |
Sep 24, 2003 | 11.46 | 11.50 | 11.38 | 11.42 | 1,737,978 | +0.03(+0.26%) |
Sep 23, 2003 | 11.36 | 11.35 | 11.30 | 11.39 | 1,181,357 | +0.03(+0.28%) |
Sep 22, 2003 | 11.28 | 11.39 | 11.24 | 11.36 | 1,281,974 | +0.03(+0.24%) |
Sep 19, 2003 | 11.17 | 11.33 | 11.16 | 11.33 | 1,580,002 | +0.17(+1.50%) |
Sep 18, 2003 | 11.00 | 11.24 | 10.99 | 11.16 | 1,170,124 | +0.14(+1.29%) |
Sep 17, 2003 | 10.94 | 11.02 | 10.92 | 11.02 | 1,055,645 | +0.08(+0.71%) |
Sep 16, 2003 | 10.89 | 11.00 | 10.83 | 10.94 | 1,637,600 | +0.08(+0.71%) |
Sep 15, 2003 | 10.81 | 10.91 | 10.81 | 10.86 | 1,160,564 | +0.00(+0.00%) |
Sep 12, 2003 | 10.77 | 10.88 | 10.75 | 10.86 | 1,186,137 | +0.06(+0.54%) |
Sep 11, 2003 | 10.81 | 10.87 | 10.77 | 10.81 | 1,778,130 | +0.01(+0.08%) |
Sep 10, 2003 | 10.82 | 10.95 | 10.76 | 10.80 | 1,590,279 | +0.00(+0.00%) |
Sep 09, 2003 | 10.95 | 10.97 | 10.76 | 10.80 | 2,841,423 | -0.21(-1.88%) |
Sep 08, 2003 | 11.08 | 11.14 | 10.98 | 11.00 | 938,776 | -0.03(-0.27%) |
Sep 05, 2003 | 11.11 | 11.17 | 10.99 | 11.03 | 828,360 | -0.11(-1.01%) |
Sep 04, 2003 | 11.16 | 11.18 | 11.05 | 11.15 | 840,309 | -0.01(-0.09%) |
Sep 03, 2003 | 11.05 | 11.22 | 11.02 | 11.16 | 1,406,252 | +0.11(+0.97%) |