Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.36 | 11.47 | 11.33 | 11.43 | 185,296 | +0.01(+0.11%) |
Nov 26, 2003 | 11.14 | 11.45 | 11.14 | 11.42 | 954,525 | +0.30(+2.71%) |
Nov 25, 2003 | 10.96 | 11.13 | 10.95 | 11.12 | 325,344 | +0.13(+1.20%) |
Nov 24, 2003 | 10.71 | 10.98 | 10.71 | 10.98 | 424,127 | +0.25(+2.34%) |
Nov 21, 2003 | 10.62 | 10.76 | 10.61 | 10.73 | 416,798 | +0.11(+1.06%) |
Nov 20, 2003 | 10.63 | 10.67 | 10.58 | 10.62 | 350,359 | -0.09(-0.82%) |
Nov 19, 2003 | 10.73 | 10.73 | 10.60 | 10.71 | 510,960 | -0.02(-0.18%) |
Nov 18, 2003 | 10.95 | 11.05 | 10.73 | 10.73 | 847,776 | -0.21(-1.95%) |
Nov 17, 2003 | 10.77 | 10.95 | 10.72 | 10.94 | 428,269 | +0.08(+0.69%) |
Nov 14, 2003 | 10.98 | 11.17 | 10.86 | 10.86 | 492,000 | -0.12(-1.09%) |
Nov 13, 2003 | 10.70 | 10.99 | 10.68 | 10.98 | 607,990 | +0.22(+2.04%) |
Nov 12, 2003 | 10.42 | 10.76 | 10.40 | 10.76 | 578,514 | +0.35(+3.31%) |
Nov 11, 2003 | 10.50 | 10.54 | 10.41 | 10.42 | 605,122 | -0.08(-0.78%) |
Nov 10, 2003 | 10.80 | 10.80 | 10.49 | 10.50 | 917,561 | -0.33(-3.01%) |
Nov 07, 2003 | 11.06 | 11.10 | 10.81 | 10.83 | 1,006,943 | -0.28(-2.54%) |
Nov 06, 2003 | 10.92 | 11.11 | 10.84 | 11.11 | 593,332 | +0.12(+1.09%) |
Nov 05, 2003 | 10.95 | 11.00 | 10.82 | 10.99 | 423,171 | +0.08(+0.75%) |
Nov 04, 2003 | 10.95 | 10.96 | 10.83 | 10.91 | 597,981 | +0.00(+0.00%) |
Nov 03, 2003 | 10.93 | 10.98 | 10.82 | 10.91 | 520,519 | -0.02(-0.17%) |
Oct 31, 2003 | 10.98 | 11.09 | 10.51 | 10.93 | 1,478,072 | -0.21(-1.92%) |
Oct 30, 2003 | 11.08 | 11.08 | 11.08 | 11.14 | 563,219 | +0.11(+0.97%) |
Oct 29, 2003 | 10.91 | 11.05 | 10.81 | 11.03 | 860,841 | +0.12(+1.09%) |
Oct 28, 2003 | 10.71 | 10.91 | 10.61 | 10.91 | 397,679 | +0.22(+2.05%) |
Oct 27, 2003 | 10.64 | 10.76 | 10.52 | 10.70 | 474,633 | +0.09(+0.89%) |
Oct 24, 2003 | 10.64 | 10.66 | 10.53 | 10.60 | 409,150 | -0.07(-0.65%) |
Oct 23, 2003 | 10.58 | 10.78 | 10.42 | 10.67 | 626,471 | +0.03(+0.30%) |
Oct 22, 2003 | 10.83 | 10.83 | 10.64 | 10.64 | 351,315 | -0.19(-1.80%) |
Oct 21, 2003 | 10.98 | 11.02 | 10.78 | 10.83 | 342,552 | -0.12(-1.09%) |
Oct 20, 2003 | 10.87 | 11.01 | 10.81 | 10.95 | 417,913 | +0.10(+0.93%) |
Oct 17, 2003 | 11.08 | 11.08 | 10.84 | 10.85 | 396,882 | -0.14(-1.26%) |
Oct 16, 2003 | 10.87 | 11.04 | 10.86 | 10.99 | 379,037 | +0.11(+0.98%) |
Oct 15, 2003 | 10.91 | 10.93 | 10.71 | 10.88 | 314,032 | +0.06(+0.58%) |
Oct 14, 2003 | 10.80 | 10.83 | 10.68 | 10.82 | 465,392 | -0.01(-0.12%) |
Oct 13, 2003 | 10.66 | 10.91 | 10.61 | 10.83 | 537,249 | +0.28(+2.62%) |
Oct 10, 2003 | 10.63 | 10.68 | 10.48 | 10.56 | 637,784 | -0.09(-0.88%) |
Oct 09, 2003 | 10.66 | 10.74 | 10.53 | 10.65 | 849,529 | +0.02(+0.18%) |
Oct 08, 2003 | 10.56 | 10.67 | 10.50 | 10.63 | 621,692 | +0.19(+1.80%) |
Oct 07, 2003 | 10.47 | 10.43 | 10.26 | 10.44 | 255,241 | -0.03(-0.24%) |
Oct 06, 2003 | 10.51 | 10.52 | 10.22 | 10.47 | 637,306 | -0.09(-0.83%) |
Oct 03, 2003 | 10.36 | 10.56 | 10.29 | 10.56 | 1,009,174 | +0.36(+3.51%) |
Oct 02, 2003 | 10.20 | 10.31 | 10.09 | 10.20 | 447,388 | -0.12(-1.16%) |
Oct 01, 2003 | 9.948 | 10.36 | 9.910 | 10.32 | 1,155,436 | +0.39(+3.92%) |
Sep 30, 2003 | 10.36 | 10.37 | 9.992 | 9.929 | 2,004,168 | -0.46(-4.41%) |
Sep 29, 2003 | 10.23 | 10.46 | 10.17 | 10.39 | 424,923 | +0.19(+1.91%) |
Sep 26, 2003 | 10.24 | 10.45 | 10.17 | 10.19 | 355,138 | -0.04(-0.43%) |
Sep 25, 2003 | 10.42 | 10.57 | 10.24 | 10.24 | 436,554 | -0.24(-2.28%) |
Sep 24, 2003 | 10.64 | 10.70 | 10.47 | 10.48 | 527,530 | -0.08(-0.77%) |
Sep 23, 2003 | 10.48 | 10.66 | 10.47 | 10.56 | 505,065 | +0.08(+0.72%) |
Sep 22, 2003 | 10.64 | 10.71 | 10.48 | 10.48 | 1,244,340 | -0.31(-2.85%) |
Sep 19, 2003 | 10.89 | 10.89 | 10.74 | 10.79 | 1,269,035 | -0.10(-0.92%) |
Sep 18, 2003 | 10.89 | 10.98 | 10.89 | 10.89 | 606,237 | -0.09(-0.86%) |
Sep 17, 2003 | 11.25 | 11.25 | 10.93 | 10.98 | 978,424 | -0.26(-2.34%) |
Sep 16, 2003 | 11.35 | 11.35 | 11.19 | 11.25 | 597,155 | -0.11(-0.99%) |
Sep 15, 2003 | 11.40 | 11.42 | 11.23 | 11.36 | 256,834 | +0.04(+0.39%) |
Sep 12, 2003 | 11.16 | 11.32 | 11.06 | 11.32 | 325,026 | +0.09(+0.84%) |
Sep 11, 2003 | 11.34 | 11.44 | 11.17 | 11.22 | 402,936 | -0.05(-0.45%) |
Sep 10, 2003 | 11.39 | 11.45 | 11.26 | 11.27 | 433,208 | -0.24(-2.07%) |
Sep 09, 2003 | 11.64 | 11.64 | 11.34 | 11.51 | 329,168 | -0.09(-0.76%) |
Sep 08, 2003 | 11.36 | 11.60 | 11.32 | 11.60 | 348,447 | +0.28(+2.44%) |
Sep 05, 2003 | 11.36 | 11.45 | 11.27 | 11.32 | 316,741 | -0.11(-0.93%) |
Sep 04, 2003 | 11.49 | 11.55 | 11.35 | 11.43 | 303,835 | -0.19(-1.67%) |
Sep 03, 2003 | 11.57 | 11.76 | 11.51 | 11.62 | 291,567 | +0.10(+0.87%) |