Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.91 | 10.91 | 10.75 | 10.89 | 34,467 | +0.03(+0.32%) |
Nov 26, 2003 | 10.95 | 10.95 | 10.66 | 10.85 | 83,901 | -0.03(-0.25%) |
Nov 25, 2003 | 10.72 | 10.94 | 10.61 | 10.88 | 570,761 | +0.22(+2.05%) |
Nov 24, 2003 | 10.53 | 10.80 | 10.53 | 10.66 | 178,306 | +0.07(+0.69%) |
Nov 21, 2003 | 10.69 | 10.72 | 10.54 | 10.59 | 283,941 | +0.00(+0.00%) |
Nov 20, 2003 | 10.36 | 10.59 | 10.34 | 10.59 | 756,321 | +0.21(+2.07%) |
Nov 19, 2003 | 10.39 | 10.41 | 10.18 | 10.37 | 235,834 | +0.17(+1.69%) |
Nov 18, 2003 | 10.15 | 10.37 | 10.14 | 10.20 | 130,284 | +0.14(+1.41%) |
Nov 17, 2003 | 10.37 | 10.40 | 10.05 | 10.06 | 398,539 | -0.33(-3.21%) |
Nov 14, 2003 | 10.76 | 10.85 | 10.39 | 10.39 | 387,266 | -0.38(-3.55%) |
Nov 13, 2003 | 10.70 | 10.83 | 10.59 | 10.78 | 323,199 | +0.10(+0.90%) |
Nov 12, 2003 | 10.62 | 10.68 | 10.47 | 10.68 | 380,965 | +0.13(+1.23%) |
Nov 11, 2003 | 10.81 | 10.83 | 10.30 | 10.55 | 3,056,774 | -0.85(-7.42%) |
Nov 10, 2003 | 12.08 | 12.08 | 11.29 | 11.40 | 528,996 | -0.65(-5.40%) |
Nov 07, 2003 | 11.82 | 12.25 | 11.65 | 12.05 | 445,840 | +0.35(+2.98%) |
Nov 06, 2003 | 11.33 | 11.81 | 11.19 | 11.70 | 142,768 | +0.51(+4.51%) |
Nov 05, 2003 | 11.30 | 11.53 | 11.16 | 11.19 | 235,699 | -0.03(-0.24%) |
Nov 04, 2003 | 11.20 | 11.64 | 11.11 | 11.22 | 149,941 | +0.15(+1.38%) |
Nov 03, 2003 | 11.13 | 11.65 | 11.07 | 11.07 | 298,422 | -0.07(-0.58%) |
Oct 31, 2003 | 11.04 | 11.16 | 11.01 | 11.13 | 122,705 | +0.03(+0.28%) |
Oct 30, 2003 | 10.98 | 11.20 | 11.01 | 11.10 | 306,393 | +0.12(+1.12%) |
Oct 29, 2003 | 11.25 | 11.54 | 10.94 | 10.98 | 365,098 | -0.15(-1.38%) |
Oct 28, 2003 | 11.63 | 11.63 | 11.04 | 11.13 | 689,677 | -0.65(-5.52%) |
Oct 27, 2003 | 11.68 | 11.84 | 11.50 | 11.78 | 76,977 | +0.18(+1.55%) |
Oct 24, 2003 | 11.66 | 11.71 | 11.43 | 11.60 | 102,752 | -0.10(-0.85%) |
Oct 23, 2003 | 11.86 | 11.87 | 11.68 | 11.70 | 86,555 | -0.22(-1.86%) |
Oct 22, 2003 | 11.90 | 12.06 | 11.73 | 11.92 | 69,314 | -0.04(-0.35%) |
Oct 21, 2003 | 11.88 | 12.20 | 11.88 | 11.97 | 83,133 | -0.05(-0.41%) |
Oct 20, 2003 | 11.88 | 12.05 | 11.87 | 12.02 | 64,371 | +0.19(+1.59%) |
Oct 17, 2003 | 11.95 | 12.05 | 11.80 | 11.83 | 84,385 | -0.20(-1.62%) |
Oct 16, 2003 | 11.97 | 12.13 | 11.89 | 12.02 | 105,793 | +0.06(+0.48%) |
Oct 15, 2003 | 11.96 | 12.05 | 11.76 | 11.97 | 98,990 | +0.00(+0.03%) |
Oct 14, 2003 | 11.71 | 11.96 | 11.59 | 11.96 | 118,041 | +0.29(+2.46%) |
Oct 13, 2003 | 11.25 | 11.85 | 11.25 | 11.68 | 179,423 | +0.28(+2.45%) |
Oct 10, 2003 | 11.53 | 11.73 | 11.25 | 11.40 | 223,246 | -0.25(-2.10%) |
Oct 09, 2003 | 11.19 | 11.85 | 11.19 | 11.64 | 126,145 | +0.36(+3.15%) |
Oct 08, 2003 | 11.41 | 11.41 | 11.04 | 11.29 | 62,896 | -0.18(-1.53%) |
Oct 07, 2003 | 11.37 | 11.56 | 11.17 | 11.46 | 97,983 | +0.08(+0.71%) |
Oct 06, 2003 | 11.11 | 11.38 | 11.11 | 11.38 | 120,474 | +0.28(+2.55%) |
Oct 03, 2003 | 10.99 | 11.30 | 10.99 | 11.10 | 58,046 | +0.10(+0.91%) |
Oct 02, 2003 | 10.81 | 11.27 | 10.66 | 11.00 | 129,138 | +0.19(+1.77%) |
Oct 01, 2003 | 10.72 | 10.91 | 10.65 | 10.81 | 170,415 | +0.20(+1.84%) |
Sep 30, 2003 | 10.19 | 10.72 | 10.01 | 10.61 | 353,436 | +0.38(+3.70%) |
Sep 29, 2003 | 10.05 | 10.33 | 10.05 | 10.23 | 287,030 | +0.17(+1.67%) |
Sep 26, 2003 | 10.53 | 10.53 | 10.04 | 10.06 | 215,779 | -0.29(-2.85%) |
Sep 25, 2003 | 10.82 | 11.05 | 10.36 | 10.36 | 100,051 | -0.49(-4.48%) |
Sep 24, 2003 | 11.20 | 11.21 | 10.74 | 10.84 | 97,245 | -0.37(-3.28%) |
Sep 23, 2003 | 11.26 | 11.29 | 11.14 | 11.21 | 106,726 | -0.02(-0.20%) |
Sep 22, 2003 | 11.06 | 11.54 | 11.06 | 11.24 | 320,599 | -0.13(-1.18%) |
Sep 19, 2003 | 11.63 | 11.71 | 11.02 | 11.37 | 295,597 | -0.40(-3.38%) |
Sep 18, 2003 | 11.94 | 11.94 | 11.73 | 11.77 | 231,501 | +0.12(+1.02%) |
Sep 17, 2003 | 11.87 | 11.90 | 11.58 | 11.65 | 134,784 | -0.23(-1.90%) |
Sep 16, 2003 | 11.93 | 11.98 | 11.83 | 11.87 | 119,323 | +0.01(+0.06%) |
Sep 15, 2003 | 11.87 | 12.13 | 11.83 | 11.87 | 155,695 | +0.03(+0.26%) |
Sep 12, 2003 | 12.01 | 12.11 | 11.80 | 11.84 | 80,460 | -0.21(-1.72%) |
Sep 11, 2003 | 11.60 | 12.08 | 11.60 | 12.04 | 96,134 | +0.21(+1.78%) |
Sep 10, 2003 | 11.88 | 12.03 | 11.60 | 11.83 | 146,291 | +0.05(+0.39%) |
Sep 09, 2003 | 11.87 | 11.98 | 11.63 | 11.79 | 109,718 | -0.12(-1.03%) |
Sep 08, 2003 | 11.66 | 12.17 | 11.66 | 11.91 | 87,600 | +0.11(+0.91%) |
Sep 05, 2003 | 11.83 | 11.91 | 11.69 | 11.80 | 41,038 | +0.02(+0.16%) |
Sep 04, 2003 | 11.76 | 11.86 | 11.61 | 11.78 | 88,297 | -0.05(-0.39%) |
Sep 03, 2003 | 11.77 | 12.22 | 11.75 | 11.83 | 238,246 | +0.19(+1.64%) |