Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.80 | 11.81 | 11.75 | 11.75 | 2,222,395 | -0.05(-0.45%) |
Nov 26, 2003 | 11.75 | 11.80 | 11.71 | 11.80 | 3,592,357 | +0.09(+0.80%) |
Nov 25, 2003 | 11.74 | 11.76 | 11.64 | 11.71 | 5,516,157 | -0.06(-0.47%) |
Nov 24, 2003 | 11.70 | 11.77 | 11.64 | 11.77 | 5,019,762 | +0.13(+1.11%) |
Nov 21, 2003 | 11.62 | 11.64 | 11.59 | 11.64 | 4,891,870 | +0.00(+0.03%) |
Nov 20, 2003 | 11.65 | 11.73 | 11.59 | 11.63 | 5,819,087 | -0.05(-0.46%) |
Nov 19, 2003 | 11.65 | 11.71 | 11.62 | 11.69 | 5,633,210 | +0.00(+0.02%) |
Nov 18, 2003 | 11.81 | 11.84 | 11.68 | 11.68 | 6,413,027 | -0.14(-1.15%) |
Nov 17, 2003 | 11.77 | 11.86 | 11.75 | 11.82 | 7,831,761 | -0.04(-0.31%) |
Nov 14, 2003 | 11.80 | 11.87 | 11.79 | 11.86 | 6,500,817 | +0.06(+0.47%) |
Nov 13, 2003 | 11.77 | 11.81 | 11.71 | 11.80 | 5,703,117 | +0.03(+0.25%) |
Nov 12, 2003 | 11.71 | 11.78 | 11.70 | 11.77 | 5,034,394 | +0.03(+0.27%) |
Nov 11, 2003 | 11.84 | 11.89 | 11.73 | 11.74 | 6,572,350 | -0.10(-0.86%) |
Nov 10, 2003 | 11.92 | 11.93 | 11.79 | 11.84 | 5,931,806 | -0.10(-0.80%) |
Nov 07, 2003 | 11.98 | 12.02 | 11.92 | 11.94 | 8,141,195 | -0.04(-0.35%) |
Nov 06, 2003 | 11.70 | 11.98 | 11.64 | 11.98 | 10,550,009 | +0.30(+2.56%) |
Nov 05, 2003 | 11.69 | 11.71 | 11.63 | 11.68 | 3,927,802 | -0.01(-0.09%) |
Nov 04, 2003 | 11.69 | 11.73 | 11.65 | 11.69 | 6,802,664 | -0.04(-0.30%) |
Nov 03, 2003 | 11.55 | 11.73 | 11.66 | 11.73 | 6,537,982 | +0.18(+1.53%) |
Oct 31, 2003 | 11.51 | 11.62 | 11.45 | 11.55 | 6,023,931 | -0.01(-0.08%) |
Oct 30, 2003 | 11.43 | 11.62 | 11.35 | 11.56 | 8,405,650 | +0.26(+2.32%) |
Oct 29, 2003 | 11.27 | 11.36 | 11.26 | 11.30 | 5,824,507 | -0.05(-0.44%) |
Oct 28, 2003 | 11.24 | 11.35 | 11.22 | 11.35 | 11,680,987 | +0.30(+2.67%) |
Oct 27, 2003 | 11.10 | 11.13 | 11.03 | 11.05 | 4,440,455 | -0.03(-0.27%) |
Oct 24, 2003 | 11.03 | 11.09 | 10.93 | 11.08 | 5,370,381 | +0.01(+0.10%) |
Oct 23, 2003 | 10.70 | 11.07 | 10.69 | 11.07 | 7,620,414 | +0.35(+3.25%) |
Oct 22, 2003 | 10.80 | 10.82 | 10.69 | 10.72 | 4,176,000 | -0.08(-0.75%) |
Oct 21, 2003 | 10.91 | 10.93 | 10.81 | 10.80 | 6,001,171 | -0.14(-1.30%) |
Oct 20, 2003 | 10.96 | 10.97 | 10.87 | 10.95 | 3,845,431 | -0.01(-0.08%) |
Oct 17, 2003 | 10.79 | 11.01 | 10.81 | 10.96 | 7,412,319 | +0.16(+1.50%) |
Oct 16, 2003 | 10.68 | 10.84 | 10.68 | 10.79 | 4,192,799 | +0.12(+1.16%) |
Oct 15, 2003 | 10.76 | 10.77 | 10.67 | 10.67 | 6,822,173 | -0.06(-0.53%) |
Oct 14, 2003 | 10.76 | 10.78 | 10.70 | 10.73 | 9,860,151 | -0.08(-0.73%) |
Oct 13, 2003 | 10.74 | 10.90 | 10.76 | 10.81 | 3,924,551 | +0.07(+0.64%) |
Oct 10, 2003 | 10.76 | 10.79 | 10.71 | 10.74 | 5,536,749 | -0.03(-0.27%) |
Oct 09, 2003 | 10.81 | 10.90 | 10.77 | 10.77 | 5,985,455 | +0.05(+0.43%) |
Oct 08, 2003 | 10.76 | 10.79 | 10.71 | 10.72 | 5,358,459 | -0.08(-0.72%) |
Oct 07, 2003 | 10.86 | 10.82 | 10.75 | 10.80 | 4,122,350 | -0.06(-0.54%) |
Oct 06, 2003 | 10.92 | 10.94 | 10.83 | 10.86 | 4,980,744 | -0.07(-0.68%) |
Oct 03, 2003 | 10.99 | 11.09 | 10.93 | 10.93 | 8,211,644 | +0.04(+0.32%) |
Oct 02, 2003 | 10.86 | 10.93 | 10.78 | 10.90 | 5,518,324 | +0.03(+0.31%) |
Oct 01, 2003 | 10.73 | 10.86 | 10.69 | 10.86 | 5,687,402 | +0.13(+1.20%) |
Sep 30, 2003 | 10.77 | 10.82 | 10.64 | 10.73 | 6,767,981 | -0.04(-0.41%) |
Sep 29, 2003 | 10.67 | 10.84 | 10.62 | 10.78 | 6,020,138 | +0.11(+1.04%) |
Sep 26, 2003 | 10.75 | 10.77 | 10.65 | 10.67 | 5,239,780 | -0.08(-0.79%) |
Sep 25, 2003 | 10.80 | 10.81 | 10.76 | 10.75 | 7,295,807 | -0.26(-2.36%) |
Sep 24, 2003 | 11.18 | 11.18 | 11.01 | 11.01 | 4,573,766 | -0.17(-1.49%) |
Sep 23, 2003 | 11.13 | 11.22 | 11.11 | 11.18 | 3,882,824 | +0.08(+0.72%) |
Sep 22, 2003 | 11.09 | 11.10 | 11.06 | 11.10 | 3,917,506 | -0.07(-0.66%) |
Sep 19, 2003 | 11.32 | 11.35 | 11.12 | 11.17 | 5,012,175 | -0.12(-1.08%) |
Sep 18, 2003 | 11.07 | 11.31 | 11.08 | 11.30 | 5,028,975 | +0.23(+2.05%) |
Sep 17, 2003 | 11.15 | 11.17 | 11.07 | 11.07 | 2,663,514 | -0.09(-0.78%) |
Sep 16, 2003 | 11.12 | 11.24 | 11.12 | 11.15 | 4,351,039 | +0.06(+0.50%) |
Sep 15, 2003 | 11.24 | 11.24 | 11.05 | 11.10 | 3,290,510 | -0.14(-1.23%) |
Sep 12, 2003 | 11.28 | 11.29 | 11.11 | 11.24 | 3,708,869 | -0.04(-0.36%) |
Sep 11, 2003 | 11.14 | 11.33 | 11.13 | 11.28 | 4,381,386 | +0.14(+1.29%) |
Sep 10, 2003 | 11.10 | 11.16 | 11.07 | 11.13 | 4,486,517 | +0.04(+0.35%) |
Sep 09, 2003 | 11.20 | 11.23 | 11.10 | 11.10 | 3,344,702 | -0.13(-1.12%) |
Sep 08, 2003 | 11.19 | 11.27 | 11.15 | 11.22 | 3,304,600 | +0.00(+0.02%) |
Sep 05, 2003 | 11.28 | 11.29 | 11.15 | 11.22 | 3,033,100 | -0.09(-0.83%) |
Sep 04, 2003 | 11.31 | 11.33 | 11.16 | 11.31 | 3,757,099 | +0.00(+0.02%) |
Sep 03, 2003 | 11.29 | 11.34 | 11.22 | 11.31 | 4,729,296 | +0.04(+0.33%) |