Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.99 | 11.08 | 10.99 | 11.06 | 188,159 | +0.01(+0.07%) |
Nov 26, 2003 | 11.08 | 11.08 | 10.96 | 11.05 | 501,921 | +0.02(+0.22%) |
Nov 25, 2003 | 11.03 | 11.07 | 10.99 | 11.03 | 1,241,951 | -0.01(-0.09%) |
Nov 24, 2003 | 10.94 | 11.04 | 10.94 | 11.04 | 318,125 | +0.19(+1.79%) |
Nov 21, 2003 | 10.86 | 10.89 | 10.81 | 10.84 | 261,871 | -0.02(-0.15%) |
Nov 20, 2003 | 10.95 | 11.00 | 10.85 | 10.86 | 332,674 | -0.12(-1.07%) |
Nov 19, 2003 | 10.86 | 10.99 | 10.86 | 10.98 | 318,125 | +0.14(+1.26%) |
Nov 18, 2003 | 10.98 | 10.98 | 10.84 | 10.84 | 720,147 | -0.09(-0.87%) |
Nov 17, 2003 | 10.91 | 10.94 | 10.84 | 10.94 | 610,549 | -0.06(-0.54%) |
Nov 14, 2003 | 11.07 | 11.15 | 10.99 | 10.99 | 701,234 | -0.05(-0.43%) |
Nov 13, 2003 | 11.01 | 11.06 | 11.01 | 11.04 | 595,515 | -0.02(-0.17%) |
Nov 12, 2003 | 10.93 | 11.07 | 10.92 | 11.06 | 655,649 | +0.16(+1.49%) |
Nov 11, 2003 | 10.91 | 10.91 | 10.91 | 10.90 | 717,722 | -0.01(-0.09%) |
Nov 10, 2003 | 10.98 | 10.98 | 10.91 | 10.91 | 457,305 | -0.07(-0.62%) |
Nov 07, 2003 | 11.03 | 11.06 | 10.98 | 10.98 | 893,758 | -0.06(-0.50%) |
Nov 06, 2003 | 10.96 | 11.04 | 10.92 | 11.03 | 441,302 | +0.07(+0.62%) |
Nov 05, 2003 | 10.96 | 10.99 | 10.88 | 10.96 | 490,767 | +0.01(+0.13%) |
Nov 04, 2003 | 10.96 | 11.01 | 10.96 | 10.95 | 379,714 | -0.09(-0.80%) |
Nov 03, 2003 | 10.96 | 11.05 | 10.96 | 11.04 | 413,471 | +0.09(+0.83%) |
Oct 31, 2003 | 10.97 | 10.99 | 10.92 | 10.95 | 664,863 | -0.01(-0.11%) |
Oct 30, 2003 | 10.96 | 10.99 | 10.91 | 10.96 | 407,841 | +0.02(+0.23%) |
Oct 29, 2003 | 10.94 | 10.96 | 10.88 | 10.94 | 350,617 | -0.01(-0.13%) |
Oct 28, 2003 | 10.79 | 10.95 | 10.79 | 10.95 | 673,107 | +0.17(+1.59%) |
Oct 27, 2003 | 10.82 | 10.83 | 10.72 | 10.78 | 322,005 | +0.04(+0.33%) |
Oct 24, 2003 | 10.71 | 10.75 | 10.62 | 10.74 | 426,754 | -0.04(-0.36%) |
Oct 23, 2003 | 10.78 | 10.84 | 10.74 | 10.78 | 512,104 | -0.03(-0.31%) |
Oct 22, 2003 | 10.88 | 10.89 | 10.76 | 10.82 | 638,676 | -0.17(-1.56%) |
Oct 21, 2003 | 10.92 | 11.01 | 10.95 | 10.99 | 674,077 | +0.07(+0.64%) |
Oct 20, 2003 | 10.89 | 10.94 | 10.84 | 10.92 | 321,035 | +0.06(+0.55%) |
Oct 17, 2003 | 10.98 | 10.99 | 10.84 | 10.86 | 437,422 | -0.12(-1.09%) |
Oct 16, 2003 | 10.92 | 10.95 | 10.90 | 10.98 | 287,089 | +0.02(+0.17%) |
Oct 15, 2003 | 11.02 | 11.02 | 10.91 | 10.96 | 588,241 | -0.01(-0.07%) |
Oct 14, 2003 | 10.92 | 10.97 | 10.92 | 10.97 | 403,476 | +0.06(+0.53%) |
Oct 13, 2003 | 10.96 | 10.97 | 10.88 | 10.91 | 1,249,225 | +0.02(+0.23%) |
Oct 10, 2003 | 10.91 | 10.91 | 10.91 | 10.88 | 466,034 | +0.01(+0.08%) |
Oct 09, 2003 | 10.99 | 11.01 | 10.93 | 10.88 | 480,583 | -0.02(-0.21%) |
Oct 08, 2003 | 10.91 | 10.91 | 10.84 | 10.90 | 903,457 | -0.01(-0.11%) |
Oct 07, 2003 | 10.80 | 10.87 | 10.80 | 10.91 | 375,349 | +0.03(+0.25%) |
Oct 06, 2003 | 10.88 | 10.89 | 10.81 | 10.88 | 381,653 | +0.02(+0.21%) |
Oct 03, 2003 | 10.92 | 10.93 | 10.84 | 10.86 | 1,786,062 | +0.13(+1.25%) |
Oct 02, 2003 | 10.75 | 10.77 | 10.68 | 10.73 | 719,177 | +0.00(+0.04%) |
Oct 01, 2003 | 10.55 | 10.72 | 10.54 | 10.72 | 520,833 | +0.23(+2.16%) |
Sep 30, 2003 | 10.59 | 10.59 | 10.44 | 10.50 | 1,537,769 | -0.10(-0.95%) |
Sep 29, 2003 | 10.58 | 10.64 | 10.53 | 10.60 | 248,778 | +0.05(+0.45%) |
Sep 26, 2003 | 10.53 | 10.60 | 10.52 | 10.55 | 643,040 | +0.01(+0.08%) |
Sep 25, 2003 | 10.67 | 10.73 | 10.54 | 10.54 | 596,000 | -0.10(-0.93%) |
Sep 24, 2003 | 10.88 | 10.88 | 10.63 | 10.64 | 588,241 | -0.22(-2.05%) |
Sep 23, 2003 | 10.76 | 10.86 | 10.76 | 10.86 | 596,485 | +0.08(+0.75%) |
Sep 22, 2003 | 10.83 | 10.83 | 10.74 | 10.78 | 531,502 | -0.13(-1.17%) |
Sep 19, 2003 | 10.97 | 10.97 | 10.88 | 10.91 | 355,951 | -0.05(-0.45%) |
Sep 18, 2003 | 10.82 | 10.98 | 10.82 | 10.96 | 578,057 | +0.09(+0.85%) |
Sep 17, 2003 | 10.85 | 10.85 | 10.85 | 10.87 | 304,547 | -0.01(-0.10%) |
Sep 16, 2003 | 10.74 | 10.88 | 10.74 | 10.88 | 343,343 | +0.14(+1.27%) |
Sep 15, 2003 | 10.77 | 10.78 | 10.70 | 10.74 | 331,219 | -0.05(-0.44%) |
Sep 12, 2003 | 10.72 | 10.79 | 10.62 | 10.79 | 381,653 | +0.03(+0.29%) |
Sep 11, 2003 | 10.73 | 10.80 | 10.68 | 10.76 | 300,182 | +0.09(+0.89%) |
Sep 10, 2003 | 10.73 | 10.78 | 10.64 | 10.66 | 238,594 | -0.09(-0.88%) |
Sep 09, 2003 | 10.82 | 10.83 | 10.73 | 10.76 | 473,794 | -0.10(-0.91%) |
Sep 08, 2003 | 10.79 | 10.87 | 10.75 | 10.86 | 338,978 | +0.11(+1.02%) |
Sep 05, 2003 | 10.76 | 10.82 | 10.70 | 10.75 | 324,915 | -0.05(-0.46%) |
Sep 04, 2003 | 10.78 | 10.82 | 10.72 | 10.80 | 1,272,503 | +0.03(+0.25%) |
Sep 03, 2003 | 10.73 | 10.83 | 10.72 | 10.77 | 637,221 | +0.06(+0.60%) |