Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.98 | 12.06 | 11.98 | 12.04 | 1,028,053 | +0.07(+0.54%) |
Nov 26, 2003 | 11.78 | 11.99 | 11.76 | 11.97 | 3,357,146 | +0.27(+2.28%) |
Nov 25, 2003 | 11.31 | 11.71 | 11.39 | 11.71 | 5,788,527 | +0.40(+3.51%) |
Nov 24, 2003 | 11.14 | 11.31 | 11.14 | 11.31 | 1,884,441 | +0.19(+1.73%) |
Nov 21, 2003 | 11.05 | 11.16 | 11.03 | 11.12 | 2,773,098 | +0.09(+0.79%) |
Nov 20, 2003 | 11.19 | 11.23 | 11.03 | 11.03 | 4,069,297 | -0.17(-1.52%) |
Nov 19, 2003 | 11.23 | 11.30 | 11.13 | 11.20 | 1,558,859 | +0.05(+0.42%) |
Nov 18, 2003 | 11.31 | 11.37 | 11.13 | 11.16 | 2,980,903 | -0.16(-1.42%) |
Nov 17, 2003 | 11.29 | 11.32 | 11.23 | 11.32 | 1,525,300 | -0.15(-1.30%) |
Nov 14, 2003 | 11.31 | 11.54 | 11.32 | 11.47 | 2,747,283 | +0.15(+1.37%) |
Nov 13, 2003 | 11.40 | 11.40 | 11.29 | 11.31 | 1,988,989 | -0.10(-0.90%) |
Nov 12, 2003 | 11.32 | 11.41 | 11.28 | 11.41 | 1,573,057 | +0.11(+0.99%) |
Nov 11, 2003 | 11.34 | 11.34 | 11.24 | 11.30 | 1,831,522 | -0.08(-0.68%) |
Nov 10, 2003 | 11.51 | 11.51 | 11.30 | 11.38 | 2,782,778 | -0.20(-1.69%) |
Nov 07, 2003 | 11.62 | 11.68 | 11.47 | 11.57 | 3,939,580 | -0.07(-0.61%) |
Nov 06, 2003 | 11.59 | 11.66 | 11.47 | 11.65 | 1,885,087 | +0.02(+0.16%) |
Nov 05, 2003 | 11.30 | 11.64 | 11.36 | 11.63 | 4,049,291 | +0.33(+2.96%) |
Nov 04, 2003 | 11.30 | 11.31 | 11.21 | 11.29 | 3,157,950 | +0.03(+0.25%) |
Nov 03, 2003 | 11.22 | 11.29 | 11.15 | 11.27 | 2,555,612 | +0.05(+0.41%) |
Oct 31, 2003 | 11.13 | 11.30 | 11.13 | 11.22 | 2,649,512 | +0.13(+1.20%) |
Oct 30, 2003 | 11.13 | 11.17 | 11.01 | 11.09 | 1,629,848 | +0.08(+0.73%) |
Oct 29, 2003 | 11.07 | 11.08 | 10.92 | 11.00 | 1,608,551 | -0.05(-0.45%) |
Oct 28, 2003 | 11.08 | 11.12 | 10.96 | 11.05 | 2,825,694 | +0.09(+0.82%) |
Oct 27, 2003 | 10.67 | 11.11 | 10.67 | 10.96 | 3,432,330 | +0.34(+3.18%) |
Oct 24, 2003 | 10.55 | 10.63 | 10.47 | 10.63 | 3,267,118 | +0.08(+0.79%) |
Oct 23, 2003 | 10.16 | 10.62 | 10.13 | 10.54 | 4,392,298 | +0.38(+3.75%) |
Oct 22, 2003 | 10.27 | 10.27 | 10.08 | 10.16 | 2,669,518 | -0.11(-1.09%) |
Oct 21, 2003 | 10.17 | 10.32 | 10.12 | 10.27 | 2,779,874 | +0.11(+1.04%) |
Oct 20, 2003 | 10.12 | 10.21 | 10.12 | 10.17 | 1,907,029 | +0.12(+1.17%) |
Oct 17, 2003 | 10.31 | 10.31 | 10.05 | 10.05 | 1,830,554 | -0.28(-2.70%) |
Oct 16, 2003 | 10.20 | 10.37 | 10.19 | 10.33 | 1,355,571 | +0.13(+1.25%) |
Oct 15, 2003 | 10.28 | 10.34 | 10.18 | 10.20 | 2,563,357 | -0.08(-0.75%) |
Oct 14, 2003 | 10.23 | 10.28 | 10.18 | 10.28 | 1,418,171 | +0.07(+0.70%) |
Oct 13, 2003 | 10.03 | 10.23 | 10.09 | 10.21 | 1,531,109 | +0.18(+1.82%) |
Oct 10, 2003 | 10.04 | 10.08 | 9.994 | 10.03 | 1,846,365 | +0.00(+0.00%) |
Oct 09, 2003 | 10.16 | 10.20 | 10.02 | 10.03 | 2,215,187 | -0.12(-1.19%) |
Oct 08, 2003 | 10.14 | 10.18 | 10.14 | 10.15 | 975,134 | -0.02(-0.18%) |
Oct 07, 2003 | 10.10 | 10.16 | 10.07 | 10.16 | 1,229,082 | +0.07(+0.68%) |
Oct 06, 2003 | 9.994 | 10.19 | 9.988 | 10.10 | 2,144,843 | +0.15(+1.49%) |
Oct 03, 2003 | 9.917 | 9.985 | 9.889 | 9.948 | 2,497,208 | +0.06(+0.63%) |
Oct 02, 2003 | 9.886 | 9.914 | 9.861 | 9.886 | 3,614,966 | -0.00(-0.03%) |
Oct 01, 2003 | 9.796 | 9.898 | 9.750 | 9.889 | 2,431,704 | +0.12(+1.27%) |
Sep 30, 2003 | 9.799 | 9.917 | 9.678 | 9.765 | 4,288,718 | -0.05(-0.47%) |
Sep 29, 2003 | 9.867 | 9.871 | 9.815 | 9.812 | 1,591,449 | -0.05(-0.53%) |
Sep 26, 2003 | 9.902 | 9.911 | 9.833 | 9.864 | 1,484,320 | -0.04(-0.38%) |
Sep 25, 2003 | 10.07 | 10.07 | 9.902 | 9.902 | 2,461,068 | -0.17(-1.69%) |
Sep 24, 2003 | 10.29 | 10.29 | 10.07 | 10.07 | 4,075,750 | -0.22(-2.11%) |
Sep 23, 2003 | 9.911 | 10.29 | 9.973 | 10.29 | 4,449,412 | +0.38(+3.82%) |
Sep 22, 2003 | 9.917 | 9.976 | 9.827 | 9.911 | 3,091,259 | -0.01(-0.06%) |
Sep 19, 2003 | 9.945 | 9.963 | 9.836 | 9.917 | 4,424,243 | -0.01(-0.12%) |
Sep 18, 2003 | 9.802 | 9.945 | 9.784 | 9.929 | 3,975,075 | +0.18(+1.88%) |
Sep 17, 2003 | 9.793 | 9.793 | 9.635 | 9.747 | 2,335,868 | -0.06(-0.60%) |
Sep 16, 2003 | 9.610 | 9.805 | 9.610 | 9.805 | 2,049,330 | +0.22(+2.30%) |
Sep 15, 2003 | 9.582 | 9.601 | 9.530 | 9.585 | 1,170,999 | +0.04(+0.42%) |
Sep 12, 2003 | 9.359 | 9.570 | 9.313 | 9.545 | 1,541,434 | +0.17(+1.82%) |
Sep 11, 2003 | 9.368 | 9.474 | 9.344 | 9.375 | 2,416,861 | -0.03(-0.33%) |
Sep 10, 2003 | 9.601 | 9.604 | 9.341 | 9.406 | 2,979,612 | -0.22(-2.29%) |
Sep 09, 2003 | 9.607 | 9.678 | 9.561 | 9.626 | 2,388,788 | +0.03(+0.32%) |
Sep 08, 2003 | 9.576 | 9.647 | 9.576 | 9.595 | 1,480,771 | +0.02(+0.19%) |
Sep 05, 2003 | 9.632 | 9.685 | 9.561 | 9.576 | 1,990,603 | -0.06(-0.58%) |
Sep 04, 2003 | 9.638 | 9.644 | 9.551 | 9.632 | 3,014,461 | -0.00(-0.03%) |
Sep 03, 2003 | 9.629 | 9.706 | 9.604 | 9.635 | 3,517,517 | +0.03(+0.36%) |