Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.75 | 11.86 | 11.69 | 11.81 | 638,687 | +0.04(+0.34%) |
Nov 26, 2003 | 11.73 | 11.77 | 11.64 | 11.77 | 1,230,200 | +0.02(+0.19%) |
Nov 25, 2003 | 11.61 | 11.79 | 11.54 | 11.75 | 1,148,479 | +0.13(+1.13%) |
Nov 24, 2003 | 11.40 | 11.62 | 11.31 | 11.62 | 1,264,923 | +0.30(+2.67%) |
Nov 21, 2003 | 11.06 | 11.31 | 11.01 | 11.31 | 2,576,844 | +0.25(+2.27%) |
Nov 20, 2003 | 11.15 | 11.17 | 11.05 | 11.06 | 1,555,857 | -0.15(-1.32%) |
Nov 19, 2003 | 11.18 | 11.26 | 10.93 | 11.21 | 3,033,325 | -0.14(-1.26%) |
Nov 18, 2003 | 11.53 | 11.54 | 11.34 | 11.35 | 1,188,463 | -0.19(-1.68%) |
Nov 17, 2003 | 11.58 | 11.70 | 11.34 | 11.55 | 1,095,167 | -0.14(-1.22%) |
Nov 14, 2003 | 11.71 | 11.75 | 11.60 | 11.69 | 1,348,573 | -0.07(-0.58%) |
Nov 13, 2003 | 11.68 | 11.78 | 11.59 | 11.76 | 1,089,380 | +0.08(+0.68%) |
Nov 12, 2003 | 11.49 | 11.74 | 11.43 | 11.68 | 1,873,271 | +0.21(+1.84%) |
Nov 11, 2003 | 11.46 | 11.50 | 11.41 | 11.47 | 1,403,463 | +0.01(+0.05%) |
Nov 10, 2003 | 11.60 | 11.60 | 11.45 | 11.46 | 2,132,815 | -0.14(-1.23%) |
Nov 07, 2003 | 11.74 | 11.97 | 11.59 | 11.60 | 1,449,409 | -0.03(-0.29%) |
Nov 06, 2003 | 11.58 | 11.68 | 11.50 | 11.64 | 1,868,186 | +0.07(+0.59%) |
Nov 05, 2003 | 11.34 | 11.70 | 11.46 | 11.57 | 2,508,451 | -0.08(-0.68%) |
Nov 04, 2003 | 11.34 | 11.81 | 11.34 | 11.65 | 5,873,922 | -0.55(-4.53%) |
Nov 03, 2003 | 11.95 | 12.25 | 11.92 | 12.20 | 854,609 | +0.27(+2.25%) |
Oct 31, 2003 | 11.97 | 11.97 | 11.89 | 11.94 | 1,484,132 | -0.04(-0.33%) |
Oct 30, 2003 | 11.83 | 12.04 | 11.83 | 11.97 | 1,681,244 | +0.15(+1.30%) |
Oct 29, 2003 | 11.59 | 11.83 | 11.55 | 11.82 | 1,236,689 | +0.17(+1.42%) |
Oct 28, 2003 | 11.51 | 11.67 | 11.46 | 11.66 | 1,237,916 | +0.22(+1.94%) |
Oct 27, 2003 | 11.40 | 11.51 | 11.32 | 11.43 | 1,048,520 | +0.02(+0.20%) |
Oct 24, 2003 | 11.21 | 11.44 | 11.19 | 11.41 | 1,563,573 | +0.21(+1.83%) |
Oct 23, 2003 | 11.23 | 11.40 | 11.19 | 11.21 | 2,564,569 | -0.09(-0.76%) |
Oct 22, 2003 | 11.55 | 11.55 | 11.24 | 11.29 | 3,096,457 | -0.26(-2.22%) |
Oct 21, 2003 | 11.69 | 11.85 | 11.34 | 11.55 | 4,704,749 | -0.30(-2.55%) |
Oct 20, 2003 | 11.78 | 11.91 | 11.71 | 11.85 | 3,027,538 | +0.03(+0.29%) |
Oct 17, 2003 | 11.75 | 11.86 | 11.66 | 11.82 | 3,801,258 | +0.07(+0.58%) |
Oct 16, 2003 | 11.42 | 11.76 | 11.42 | 11.75 | 3,119,255 | +0.33(+2.90%) |
Oct 15, 2003 | 11.41 | 11.41 | 11.09 | 11.42 | 7,213,727 | +0.01(+0.05%) |
Oct 14, 2003 | 11.26 | 11.43 | 11.17 | 11.41 | 3,296,551 | +0.15(+1.32%) |
Oct 13, 2003 | 11.03 | 11.27 | 11.03 | 11.26 | 2,174,903 | +0.24(+2.17%) |
Oct 10, 2003 | 11.12 | 11.18 | 10.99 | 11.02 | 2,075,470 | -0.15(-1.38%) |
Oct 09, 2003 | 10.95 | 11.26 | 10.94 | 11.18 | 3,161,518 | +0.25(+2.24%) |
Oct 08, 2003 | 10.85 | 10.99 | 10.81 | 10.93 | 1,846,265 | +0.10(+0.90%) |
Oct 07, 2003 | 10.86 | 10.95 | 10.81 | 10.83 | 3,126,445 | -0.11(-0.99%) |
Oct 06, 2003 | 10.93 | 11.03 | 10.90 | 10.94 | 1,484,132 | +0.02(+0.16%) |
Oct 03, 2003 | 10.93 | 10.97 | 10.83 | 10.93 | 3,877,893 | +0.17(+1.59%) |
Oct 02, 2003 | 10.87 | 10.94 | 10.75 | 10.75 | 3,651,319 | -0.19(-1.77%) |
Oct 01, 2003 | 10.86 | 11.01 | 10.85 | 10.95 | 4,173,387 | +0.11(+1.05%) |
Sep 30, 2003 | 10.68 | 10.87 | 10.52 | 10.83 | 2,982,118 | +0.15(+1.44%) |
Sep 29, 2003 | 10.52 | 10.72 | 10.44 | 10.68 | 1,781,554 | +0.19(+1.85%) |
Sep 26, 2003 | 10.69 | 10.83 | 10.49 | 10.49 | 3,706,910 | -0.21(-1.92%) |
Sep 25, 2003 | 11.05 | 11.05 | 10.41 | 10.69 | 15,512,626 | -1.49(-12.26%) |
Sep 24, 2003 | 12.46 | 12.46 | 12.19 | 12.19 | 1,794,707 | -0.27(-2.20%) |
Sep 23, 2003 | 12.56 | 12.52 | 12.41 | 12.46 | 1,562,521 | -0.10(-0.82%) |
Sep 22, 2003 | 12.78 | 12.78 | 12.47 | 12.56 | 966,623 | -0.21(-1.65%) |
Sep 19, 2003 | 12.76 | 12.82 | 12.69 | 12.77 | 1,349,976 | -0.05(-0.40%) |
Sep 18, 2003 | 12.64 | 12.90 | 12.60 | 12.82 | 1,450,286 | +0.18(+1.40%) |
Sep 17, 2003 | 12.69 | 12.79 | 12.50 | 12.65 | 1,885,722 | -0.07(-0.54%) |
Sep 16, 2003 | 12.72 | 12.96 | 12.70 | 12.72 | 1,760,335 | +0.00(+0.00%) |
Sep 15, 2003 | 12.40 | 12.74 | 12.37 | 12.72 | 1,506,403 | +0.35(+2.86%) |
Sep 12, 2003 | 12.44 | 12.55 | 12.27 | 12.36 | 1,124,804 | -0.06(-0.51%) |
Sep 11, 2003 | 12.50 | 12.60 | 12.40 | 12.43 | 1,170,224 | -0.08(-0.64%) |
Sep 10, 2003 | 12.53 | 12.59 | 12.44 | 12.51 | 1,166,717 | -0.09(-0.68%) |
Sep 09, 2003 | 12.48 | 12.61 | 12.43 | 12.59 | 1,176,538 | +0.06(+0.45%) |
Sep 08, 2003 | 12.67 | 12.82 | 12.46 | 12.53 | 1,690,188 | -0.15(-1.17%) |
Sep 05, 2003 | 12.64 | 12.77 | 12.49 | 12.68 | 1,364,005 | +0.05(+0.36%) |
Sep 04, 2003 | 12.75 | 12.80 | 12.57 | 12.64 | 2,222,778 | -0.17(-1.29%) |
Sep 03, 2003 | 12.74 | 12.82 | 12.65 | 12.80 | 998,540 | -0.01(-0.09%) |