Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.81 | 11.85 | 11.74 | 11.85 | 75,506 | +0.06(+0.53%) |
Nov 26, 2003 | 11.77 | 11.77 | 11.61 | 11.79 | 646,124 | +0.03(+0.23%) |
Nov 25, 2003 | 11.74 | 11.83 | 11.74 | 11.77 | 334,450 | +0.00(+0.00%) |
Nov 24, 2003 | 11.93 | 11.93 | 11.67 | 11.77 | 389,761 | -0.07(-0.60%) |
Nov 21, 2003 | 11.89 | 11.89 | 11.69 | 11.84 | 376,298 | +0.04(+0.30%) |
Nov 20, 2003 | 11.75 | 11.75 | 11.72 | 11.80 | 622,339 | -0.03(-0.23%) |
Nov 19, 2003 | 11.50 | 11.85 | 11.45 | 11.83 | 612,578 | +0.37(+3.27%) |
Nov 18, 2003 | 11.44 | 11.59 | 11.42 | 11.45 | 360,366 | -0.07(-0.62%) |
Nov 17, 2003 | 11.52 | 11.59 | 11.39 | 11.52 | 731,504 | -0.25(-2.12%) |
Nov 14, 2003 | 11.90 | 11.99 | 11.69 | 11.77 | 318,406 | -0.12(-1.05%) |
Nov 13, 2003 | 11.94 | 12.08 | 11.72 | 11.90 | 259,392 | -0.04(-0.37%) |
Nov 12, 2003 | 12.06 | 12.06 | 11.79 | 11.94 | 747,660 | -0.12(-1.03%) |
Nov 11, 2003 | 12.14 | 12.30 | 12.01 | 12.07 | 880,161 | -0.06(-0.51%) |
Nov 10, 2003 | 12.56 | 12.56 | 12.10 | 12.13 | 319,864 | -0.42(-3.34%) |
Nov 07, 2003 | 12.26 | 12.59 | 12.26 | 12.55 | 827,654 | +0.29(+2.33%) |
Nov 06, 2003 | 11.72 | 12.26 | 11.70 | 12.26 | 446,756 | +0.51(+4.32%) |
Nov 05, 2003 | 11.72 | 11.88 | 11.65 | 11.76 | 490,623 | -0.12(-1.05%) |
Nov 04, 2003 | 11.72 | 11.88 | 11.72 | 11.88 | 589,150 | +0.10(+0.83%) |
Nov 03, 2003 | 11.77 | 11.85 | 11.77 | 11.78 | 806,702 | -0.01(-0.08%) |
Oct 31, 2003 | 11.92 | 11.94 | 11.63 | 11.79 | 663,178 | -0.10(-0.82%) |
Oct 30, 2003 | 12.07 | 12.26 | 11.93 | 11.89 | 491,297 | -0.25(-2.06%) |
Oct 29, 2003 | 11.85 | 12.14 | 11.78 | 12.14 | 494,326 | +0.11(+0.89%) |
Oct 28, 2003 | 11.68 | 12.03 | 11.54 | 12.03 | 818,566 | +0.51(+4.41%) |
Oct 27, 2003 | 11.47 | 11.60 | 11.41 | 11.52 | 180,856 | +0.14(+1.25%) |
Oct 24, 2003 | 11.50 | 11.50 | 11.26 | 11.38 | 228,763 | -0.03(-0.23%) |
Oct 23, 2003 | 11.39 | 11.59 | 11.37 | 11.41 | 528,208 | +0.00(+0.00%) |
Oct 22, 2003 | 11.60 | 11.61 | 11.22 | 11.41 | 473,009 | -0.21(-1.77%) |
Oct 21, 2003 | 11.68 | 11.71 | 11.45 | 11.61 | 925,151 | +0.29(+2.60%) |
Oct 20, 2003 | 11.35 | 11.35 | 11.15 | 11.32 | 783,001 | -0.04(-0.39%) |
Oct 17, 2003 | 11.41 | 11.44 | 11.37 | 11.36 | 259,616 | +0.04(+0.32%) |
Oct 16, 2003 | 11.37 | 11.34 | 11.19 | 11.33 | 318,742 | -0.04(-0.39%) |
Oct 15, 2003 | 11.37 | 11.40 | 11.23 | 11.37 | 273,640 | +0.01(+0.08%) |
Oct 14, 2003 | 11.41 | 11.57 | 11.23 | 11.36 | 469,419 | -0.06(-0.55%) |
Oct 13, 2003 | 11.12 | 11.52 | 11.15 | 11.43 | 700,090 | +0.30(+2.72%) |
Oct 10, 2003 | 11.10 | 11.21 | 11.01 | 11.12 | 850,766 | +0.00(+0.00%) |
Oct 09, 2003 | 10.70 | 11.12 | 10.70 | 11.12 | 1,995,256 | +0.86(+8.33%) |
Oct 08, 2003 | 10.21 | 10.21 | 10.21 | 10.27 | 348,249 | +0.07(+0.70%) |
Oct 07, 2003 | 10.21 | 10.24 | 10.04 | 10.20 | 372,932 | -0.01(-0.09%) |
Oct 06, 2003 | 10.12 | 10.24 | 10.02 | 10.21 | 285,196 | +0.15(+1.51%) |
Oct 03, 2003 | 9.876 | 10.14 | 9.849 | 10.05 | 371,810 | +0.25(+2.55%) |
Oct 02, 2003 | 10.08 | 10.13 | 9.760 | 9.804 | 927,058 | -0.31(-3.08%) |
Oct 01, 2003 | 9.858 | 10.07 | 9.822 | 10.12 | 474,355 | +0.25(+2.53%) |
Sep 30, 2003 | 9.599 | 9.822 | 9.599 | 9.867 | 513,511 | +0.22(+2.31%) |
Sep 29, 2003 | 9.582 | 9.929 | 9.466 | 9.644 | 484,116 | +0.06(+0.65%) |
Sep 26, 2003 | 9.635 | 9.787 | 9.537 | 9.582 | 440,024 | +0.00(+0.00%) |
Sep 25, 2003 | 9.894 | 9.938 | 9.582 | 9.582 | 353,074 | -0.45(-4.44%) |
Sep 24, 2003 | 10.23 | 10.24 | 9.938 | 10.03 | 219,563 | -0.21(-2.00%) |
Sep 23, 2003 | 9.876 | 10.11 | 9.813 | 10.23 | 1,487,691 | +0.36(+3.61%) |
Sep 22, 2003 | 10.21 | 10.26 | 9.778 | 9.876 | 680,456 | -0.31(-3.06%) |
Sep 19, 2003 | 10.43 | 10.56 | 10.19 | 10.19 | 390,434 | -0.29(-2.72%) |
Sep 18, 2003 | 10.26 | 10.47 | 10.25 | 10.47 | 337,142 | +0.13(+1.29%) |
Sep 17, 2003 | 10.57 | 10.61 | 10.34 | 10.34 | 276,782 | -0.14(-1.36%) |
Sep 16, 2003 | 10.16 | 10.51 | 10.25 | 10.48 | 427,346 | +0.32(+3.16%) |
Sep 15, 2003 | 10.49 | 10.52 | 10.16 | 10.16 | 399,859 | -0.37(-3.47%) |
Sep 12, 2003 | 10.69 | 10.69 | 10.50 | 10.53 | 215,748 | -0.19(-1.75%) |
Sep 11, 2003 | 10.70 | 10.85 | 10.63 | 10.71 | 114,101 | +0.08(+0.75%) |
Sep 10, 2003 | 10.75 | 10.78 | 10.62 | 10.63 | 246,602 | -0.21(-1.89%) |
Sep 09, 2003 | 10.92 | 10.93 | 10.78 | 10.84 | 848,634 | -0.12(-1.14%) |
Sep 08, 2003 | 10.78 | 10.97 | 10.70 | 10.96 | 747,884 | +0.26(+2.41%) |
Sep 05, 2003 | 10.66 | 10.74 | 10.53 | 10.70 | 269,265 | +0.04(+0.42%) |
Sep 04, 2003 | 10.92 | 10.98 | 10.65 | 10.66 | 466,390 | -0.27(-2.45%) |
Sep 03, 2003 | 10.96 | 11.10 | 10.92 | 10.93 | 468,521 | -0.04(-0.33%) |