Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.84 | 11.06 | 10.70 | 11.06 | 1,161,162 | +0.31(+2.87%) |
Nov 26, 2003 | 11.07 | 11.24 | 10.71 | 10.75 | 3,724,564 | -0.32(-2.87%) |
Nov 25, 2003 | 10.80 | 11.10 | 10.76 | 11.07 | 3,924,706 | +0.26(+2.45%) |
Nov 24, 2003 | 10.23 | 10.80 | 10.19 | 10.80 | 5,645,472 | +0.72(+7.17%) |
Nov 21, 2003 | 9.533 | 10.19 | 9.868 | 10.08 | 4,294,940 | +0.55(+5.74%) |
Nov 20, 2003 | 9.348 | 9.851 | 9.269 | 9.533 | 3,839,320 | +0.05(+0.56%) |
Nov 19, 2003 | 9.745 | 9.762 | 9.216 | 9.480 | 5,510,078 | -0.19(-1.92%) |
Nov 18, 2003 | 10.14 | 10.30 | 9.692 | 9.665 | 3,658,909 | -0.39(-3.86%) |
Nov 17, 2003 | 10.12 | 10.47 | 9.992 | 10.05 | 3,665,826 | -0.41(-3.88%) |
Nov 14, 2003 | 11.00 | 11.02 | 10.43 | 10.46 | 4,026,761 | -0.54(-4.89%) |
Nov 13, 2003 | 11.01 | 11.11 | 10.85 | 11.00 | 1,718,837 | -0.08(-0.72%) |
Nov 12, 2003 | 10.95 | 11.11 | 10.65 | 11.08 | 3,908,377 | +0.12(+1.13%) |
Nov 11, 2003 | 11.28 | 11.31 | 10.80 | 10.95 | 2,465,202 | -0.34(-2.97%) |
Nov 10, 2003 | 11.46 | 11.56 | 11.17 | 11.29 | 2,429,596 | -0.18(-1.54%) |
Nov 07, 2003 | 11.42 | 11.66 | 11.39 | 11.46 | 1,779,957 | +0.11(+1.01%) |
Nov 06, 2003 | 11.33 | 11.38 | 11.17 | 11.35 | 1,900,042 | -0.02(-0.16%) |
Nov 05, 2003 | 11.42 | 11.50 | 11.18 | 11.37 | 2,744,380 | -0.05(-0.46%) |
Nov 04, 2003 | 11.50 | 11.52 | 11.42 | 11.42 | 1,740,496 | -0.02(-0.15%) |
Nov 03, 2003 | 11.48 | 11.68 | 11.40 | 11.44 | 1,413,773 | -0.04(-0.38%) |
Oct 31, 2003 | 11.77 | 11.84 | 11.53 | 11.48 | 1,852,643 | -0.37(-3.13%) |
Oct 30, 2003 | 11.80 | 11.89 | 11.66 | 11.85 | 2,281,616 | +0.30(+2.60%) |
Oct 29, 2003 | 11.47 | 11.66 | 11.44 | 11.55 | 1,473,338 | +0.04(+0.38%) |
Oct 28, 2003 | 11.51 | 11.55 | 11.38 | 11.51 | 2,930,801 | +0.11(+0.93%) |
Oct 27, 2003 | 11.39 | 11.61 | 11.39 | 11.40 | 1,343,161 | +0.17(+1.49%) |
Oct 24, 2003 | 11.38 | 11.41 | 11.11 | 11.24 | 1,614,741 | -0.17(-1.47%) |
Oct 23, 2003 | 11.55 | 11.65 | 11.38 | 11.40 | 2,813,891 | -0.24(-2.05%) |
Oct 22, 2003 | 11.91 | 12.13 | 11.64 | 11.64 | 2,371,424 | -0.43(-3.58%) |
Oct 21, 2003 | 12.02 | 12.21 | 11.91 | 12.07 | 1,854,117 | +0.26(+2.24%) |
Oct 20, 2003 | 11.64 | 11.98 | 11.56 | 11.81 | 2,434,925 | +0.28(+2.45%) |
Oct 17, 2003 | 12.01 | 12.10 | 11.46 | 11.53 | 3,958,951 | -0.49(-4.04%) |
Oct 16, 2003 | 11.99 | 12.34 | 11.98 | 12.01 | 2,923,884 | +0.04(+0.37%) |
Oct 15, 2003 | 12.12 | 12.36 | 11.89 | 11.97 | 3,607,767 | -0.15(-1.24%) |
Oct 14, 2003 | 12.96 | 12.83 | 12.09 | 12.12 | 6,834,642 | -0.85(-6.53%) |
Oct 13, 2003 | 12.88 | 13.35 | 12.75 | 12.96 | 2,174,117 | +0.08(+0.62%) |
Oct 10, 2003 | 12.95 | 13.33 | 12.65 | 12.88 | 4,543,388 | -0.07(-0.54%) |
Oct 09, 2003 | 12.17 | 13.19 | 12.17 | 12.95 | 6,498,767 | +0.96(+8.01%) |
Oct 08, 2003 | 12.13 | 12.13 | 11.91 | 11.99 | 1,882,126 | -0.13(-1.09%) |
Oct 07, 2003 | 12.37 | 12.33 | 12.05 | 12.13 | 2,575,648 | -0.25(-2.00%) |
Oct 06, 2003 | 11.91 | 12.37 | 11.86 | 12.37 | 2,410,205 | +0.46(+3.85%) |
Oct 03, 2003 | 12.06 | 12.70 | 11.91 | 11.91 | 3,899,646 | +0.08(+0.67%) |
Oct 02, 2003 | 11.90 | 11.93 | 11.61 | 11.83 | 2,663,869 | +0.07(+0.60%) |
Oct 01, 2003 | 11.73 | 11.99 | 11.58 | 11.76 | 2,717,959 | +0.04(+0.30%) |
Sep 30, 2003 | 11.83 | 11.91 | 11.55 | 11.73 | 1,820,439 | -0.14(-1.19%) |
Sep 29, 2003 | 11.64 | 11.94 | 11.41 | 11.87 | 2,926,945 | +0.34(+2.98%) |
Sep 26, 2003 | 11.95 | 11.95 | 11.43 | 11.53 | 2,959,716 | -0.41(-3.40%) |
Sep 25, 2003 | 12.32 | 12.41 | 11.93 | 11.93 | 2,436,853 | -0.39(-3.15%) |
Sep 24, 2003 | 12.95 | 13.05 | 12.32 | 12.32 | 3,107,130 | -0.63(-4.90%) |
Sep 23, 2003 | 12.53 | 13.01 | 12.43 | 12.95 | 2,135,223 | +0.44(+3.52%) |
Sep 22, 2003 | 12.86 | 12.84 | 12.48 | 12.51 | 2,110,957 | -0.34(-2.67%) |
Sep 19, 2003 | 12.95 | 13.11 | 12.84 | 12.86 | 1,871,353 | -0.19(-1.42%) |
Sep 18, 2003 | 13.03 | 13.09 | 12.83 | 13.04 | 2,342,055 | +0.04(+0.34%) |
Sep 17, 2003 | 13.10 | 13.27 | 12.94 | 13.00 | 2,468,037 | -0.10(-0.74%) |
Sep 16, 2003 | 12.82 | 13.10 | 12.87 | 13.10 | 1,969,213 | +0.27(+2.13%) |
Sep 15, 2003 | 12.99 | 13.64 | 12.79 | 12.82 | 1,323,203 | -0.17(-1.29%) |
Sep 12, 2003 | 12.61 | 13.02 | 12.52 | 12.99 | 1,803,090 | +0.35(+2.79%) |
Sep 11, 2003 | 12.55 | 12.79 | 12.26 | 12.64 | 2,385,712 | +0.09(+0.70%) |
Sep 10, 2003 | 12.63 | 12.88 | 12.48 | 12.55 | 2,778,398 | -0.14(-1.11%) |
Sep 09, 2003 | 13.20 | 13.21 | 12.61 | 12.69 | 2,700,269 | -0.57(-4.32%) |
Sep 08, 2003 | 13.13 | 13.47 | 13.10 | 13.26 | 2,903,359 | +0.13(+1.01%) |
Sep 05, 2003 | 13.05 | 13.31 | 12.70 | 13.13 | 3,781,035 | +0.09(+0.68%) |
Sep 04, 2003 | 13.06 | 13.10 | 12.70 | 13.04 | 2,953,253 | -0.01(-0.07%) |
Sep 03, 2003 | 12.67 | 13.43 | 12.65 | 13.05 | 7,687,938 | +0.40(+3.14%) |