Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.20 | 10.34 | 10.18 | 10.33 | 1,627,806 | +0.05(+0.46%) |
Nov 26, 2003 | 10.35 | 10.39 | 10.12 | 10.28 | 3,572,742 | +0.02(+0.22%) |
Nov 25, 2003 | 10.44 | 10.48 | 10.21 | 10.26 | 5,561,432 | -0.09(-0.89%) |
Nov 24, 2003 | 10.25 | 10.36 | 10.06 | 10.35 | 8,712,716 | +0.51(+5.24%) |
Nov 21, 2003 | 9.575 | 9.908 | 9.527 | 9.835 | 7,090,166 | +0.26(+2.72%) |
Nov 20, 2003 | 9.793 | 10.00 | 9.540 | 9.575 | 10,583,252 | -0.33(-3.28%) |
Nov 19, 2003 | 10.10 | 10.11 | 9.805 | 9.900 | 6,960,376 | -0.12(-1.25%) |
Nov 18, 2003 | 10.23 | 10.39 | 10.01 | 10.03 | 6,745,142 | -0.07(-0.74%) |
Nov 17, 2003 | 10.23 | 10.32 | 10.02 | 10.10 | 5,964,304 | -0.17(-1.68%) |
Nov 14, 2003 | 10.75 | 10.75 | 10.23 | 10.27 | 7,291,144 | -0.45(-4.17%) |
Nov 13, 2003 | 10.63 | 10.79 | 10.57 | 10.72 | 6,434,968 | +0.03(+0.26%) |
Nov 12, 2003 | 10.72 | 10.75 | 10.60 | 10.69 | 7,022,082 | +0.01(+0.09%) |
Nov 11, 2003 | 10.82 | 10.85 | 10.65 | 10.68 | 7,043,536 | -0.17(-1.59%) |
Nov 10, 2003 | 10.79 | 11.00 | 10.72 | 10.86 | 16,928,092 | -0.40(-3.58%) |
Nov 07, 2003 | 11.50 | 11.60 | 11.22 | 11.26 | 7,899,178 | -0.20(-1.75%) |
Nov 06, 2003 | 11.27 | 11.48 | 11.22 | 11.46 | 9,115,076 | +0.18(+1.64%) |
Nov 05, 2003 | 11.20 | 11.35 | 11.07 | 11.27 | 3,382,602 | +0.09(+0.80%) |
Nov 04, 2003 | 11.08 | 11.37 | 11.02 | 11.18 | 5,176,948 | -0.13(-1.17%) |
Nov 03, 2003 | 11.05 | 11.32 | 10.94 | 11.31 | 5,073,532 | +0.38(+3.43%) |
Oct 31, 2003 | 11.12 | 11.19 | 10.88 | 10.94 | 4,135,148 | -0.19(-1.71%) |
Oct 30, 2003 | 11.17 | 11.25 | 11.10 | 11.13 | 6,623,866 | -0.04(-0.34%) |
Oct 29, 2003 | 10.78 | 11.23 | 10.71 | 11.17 | 9,533,178 | +0.31(+2.86%) |
Oct 28, 2003 | 10.57 | 10.86 | 10.48 | 10.86 | 5,194,292 | +0.35(+3.31%) |
Oct 27, 2003 | 10.72 | 10.76 | 10.44 | 10.51 | 4,800,000 | +0.01(+0.07%) |
Oct 24, 2003 | 10.58 | 10.58 | 10.27 | 10.50 | 5,082,200 | -0.09(-0.83%) |
Oct 23, 2003 | 10.42 | 10.66 | 10.41 | 10.59 | 5,302,000 | -0.06(-0.54%) |
Oct 22, 2003 | 10.71 | 10.76 | 10.61 | 10.65 | 5,457,400 | -0.14(-1.27%) |
Oct 21, 2003 | 10.66 | 10.83 | 10.57 | 10.79 | 3,777,478 | +0.11(+1.05%) |
Oct 20, 2003 | 10.63 | 10.70 | 10.43 | 10.67 | 4,360,536 | +0.06(+0.57%) |
Oct 17, 2003 | 10.78 | 10.86 | 10.57 | 10.61 | 6,380,534 | -0.09(-0.80%) |
Oct 16, 2003 | 10.73 | 10.73 | 10.57 | 10.70 | 2,950,314 | -0.01(-0.07%) |
Oct 15, 2003 | 10.81 | 10.87 | 10.64 | 10.71 | 4,460,732 | -0.01(-0.09%) |
Oct 14, 2003 | 10.62 | 10.74 | 10.62 | 10.71 | 3,798,480 | +0.02(+0.16%) |
Oct 13, 2003 | 10.69 | 10.78 | 10.57 | 10.70 | 4,164,918 | +0.22(+2.10%) |
Oct 10, 2003 | 10.53 | 10.60 | 10.38 | 10.48 | 3,625,674 | -0.01(-0.05%) |
Oct 09, 2003 | 10.65 | 10.71 | 10.42 | 10.48 | 6,097,226 | -0.04(-0.40%) |
Oct 08, 2003 | 10.34 | 10.66 | 10.33 | 10.53 | 8,577,958 | +0.20(+1.96%) |
Oct 07, 2003 | 10.20 | 10.35 | 10.11 | 10.32 | 5,260,702 | +0.06(+0.61%) |
Oct 06, 2003 | 10.23 | 10.26 | 10.07 | 10.26 | 5,629,638 | +0.04(+0.42%) |
Oct 03, 2003 | 10.03 | 10.25 | 9.982 | 10.22 | 6,989,632 | +0.30(+3.02%) |
Oct 02, 2003 | 10.06 | 10.14 | 9.803 | 9.918 | 8,340,100 | -0.03(-0.33%) |
Oct 01, 2003 | 9.877 | 10.10 | 9.750 | 9.950 | 12,710,422 | +0.10(+1.04%) |
Sep 30, 2003 | 9.943 | 9.988 | 9.665 | 9.848 | 11,461,124 | -0.20(-2.01%) |
Sep 29, 2003 | 10.23 | 10.41 | 9.967 | 10.05 | 6,806,944 | -0.11(-1.11%) |
Sep 26, 2003 | 10.27 | 10.34 | 10.00 | 10.16 | 8,811,560 | -0.17(-1.60%) |
Sep 25, 2003 | 10.15 | 10.50 | 10.13 | 10.33 | 9,624,626 | +0.20(+1.97%) |
Sep 24, 2003 | 10.37 | 10.40 | 10.08 | 10.13 | 7,278,308 | -0.24(-2.29%) |
Sep 23, 2003 | 9.992 | 10.43 | 9.967 | 10.37 | 6,797,000 | +0.35(+3.44%) |
Sep 22, 2003 | 10.13 | 10.20 | 9.963 | 10.02 | 7,048,500 | -0.32(-3.12%) |
Sep 19, 2003 | 10.31 | 10.41 | 10.21 | 10.34 | 7,329,728 | -0.04(-0.36%) |
Sep 18, 2003 | 10.13 | 10.40 | 10.01 | 10.38 | 6,520,270 | +0.26(+2.59%) |
Sep 17, 2003 | 9.930 | 10.16 | 9.928 | 10.12 | 8,868,298 | +0.16(+1.63%) |
Sep 16, 2003 | 9.890 | 9.975 | 9.840 | 9.955 | 5,158,948 | +0.14(+1.43%) |
Sep 15, 2003 | 9.887 | 9.973 | 9.785 | 9.815 | 4,754,400 | -0.07(-0.68%) |
Sep 12, 2003 | 9.877 | 9.963 | 9.707 | 9.883 | 9,621,400 | +0.02(+0.18%) |
Sep 11, 2003 | 9.745 | 10.11 | 9.675 | 9.865 | 32,093,200 | +0.77(+8.44%) |
Sep 10, 2003 | 9.467 | 9.482 | 9.057 | 9.098 | 10,027,400 | -0.41(-4.31%) |
Sep 09, 2003 | 9.610 | 9.630 | 9.482 | 9.508 | 4,778,400 | -0.16(-1.71%) |
Sep 08, 2003 | 9.490 | 9.700 | 9.485 | 9.672 | 4,595,600 | +0.20(+2.06%) |
Sep 05, 2003 | 9.693 | 9.635 | 9.390 | 9.477 | 6,041,590 | -0.21(-2.19%) |
Sep 04, 2003 | 9.803 | 9.838 | 9.572 | 9.690 | 5,519,000 | -0.15(-1.52%) |
Sep 03, 2003 | 9.863 | 9.998 | 9.785 | 9.840 | 6,801,400 | +0.00(+0.03%) |