Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.78 | 11.01 | 10.71 | 10.81 | 3,035,693 | +0.03(+0.24%) |
Nov 26, 2003 | 10.81 | 10.81 | 10.68 | 10.78 | 6,209,758 | -0.01(-0.11%) |
Nov 25, 2003 | 10.59 | 10.81 | 10.47 | 10.80 | 7,934,539 | +0.21(+1.95%) |
Nov 24, 2003 | 10.42 | 10.59 | 10.41 | 10.59 | 7,253,403 | +0.22(+2.09%) |
Nov 21, 2003 | 10.34 | 10.38 | 10.14 | 10.37 | 8,588,001 | +0.18(+1.81%) |
Nov 20, 2003 | 10.31 | 10.34 | 10.15 | 10.19 | 7,221,490 | -0.16(-1.51%) |
Nov 19, 2003 | 10.01 | 10.38 | 9.927 | 10.34 | 14,965,052 | +0.50(+5.05%) |
Nov 18, 2003 | 10.01 | 10.03 | 9.827 | 9.847 | 5,162,624 | -0.15(-1.50%) |
Nov 17, 2003 | 9.833 | 10.02 | 9.793 | 9.997 | 4,914,054 | +0.03(+0.34%) |
Nov 14, 2003 | 10.01 | 10.08 | 9.917 | 9.963 | 5,526,378 | -0.04(-0.44%) |
Nov 13, 2003 | 9.955 | 10.03 | 9.909 | 10.01 | 7,185,090 | +0.05(+0.52%) |
Nov 12, 2003 | 9.646 | 9.977 | 9.646 | 9.955 | 8,210,783 | +0.14(+1.47%) |
Nov 11, 2003 | 9.674 | 9.839 | 9.662 | 9.811 | 7,363,352 | +0.14(+1.41%) |
Nov 10, 2003 | 9.596 | 9.727 | 9.580 | 9.674 | 9,500,504 | +0.08(+0.82%) |
Nov 07, 2003 | 9.747 | 9.827 | 9.546 | 9.596 | 16,350,760 | -0.25(-2.55%) |
Nov 06, 2003 | 10.03 | 10.04 | 9.793 | 9.847 | 9,661,564 | -0.18(-1.80%) |
Nov 05, 2003 | 10.13 | 10.05 | 9.877 | 10.03 | 8,671,273 | +0.06(+0.64%) |
Nov 04, 2003 | 10.13 | 10.13 | 9.969 | 9.963 | 11,580,313 | -0.18(-1.78%) |
Nov 03, 2003 | 10.29 | 10.30 | 10.13 | 10.14 | 8,562,683 | -0.06(-0.59%) |
Oct 31, 2003 | 10.34 | 10.42 | 10.19 | 10.20 | 10,448,411 | -0.01(-0.14%) |
Oct 30, 2003 | 10.57 | 10.57 | 10.15 | 10.22 | 10,657,339 | -0.26(-2.53%) |
Oct 29, 2003 | 10.50 | 10.62 | 10.46 | 10.48 | 8,426,194 | -0.02(-0.15%) |
Oct 28, 2003 | 10.69 | 10.69 | 10.45 | 10.50 | 14,241,781 | -0.01(-0.10%) |
Oct 27, 2003 | 10.53 | 10.83 | 10.23 | 10.51 | 29,689,014 | -0.37(-3.41%) |
Oct 24, 2003 | 10.83 | 10.96 | 10.71 | 10.88 | 5,100,543 | +0.05(+0.50%) |
Oct 23, 2003 | 10.95 | 10.99 | 10.81 | 10.83 | 6,325,193 | -0.20(-1.85%) |
Oct 22, 2003 | 11.14 | 11.14 | 10.97 | 11.03 | 3,790,877 | -0.11(-0.99%) |
Oct 21, 2003 | 11.03 | 11.14 | 10.99 | 11.14 | 7,277,587 | +0.13(+1.18%) |
Oct 20, 2003 | 10.91 | 11.03 | 10.87 | 11.01 | 7,757,025 | +0.18(+1.69%) |
Oct 17, 2003 | 10.72 | 10.85 | 10.75 | 10.83 | 6,297,269 | +0.11(+0.99%) |
Oct 16, 2003 | 10.29 | 10.83 | 10.51 | 10.72 | 9,894,925 | +0.43(+4.15%) |
Oct 15, 2003 | 10.47 | 10.56 | 10.29 | 10.29 | 6,992,367 | -0.22(-2.14%) |
Oct 14, 2003 | 10.62 | 10.62 | 10.45 | 10.52 | 4,022,244 | -0.10(-0.94%) |
Oct 13, 2003 | 10.46 | 10.68 | 10.55 | 10.62 | 5,251,879 | +0.16(+1.50%) |
Oct 10, 2003 | 10.40 | 10.49 | 10.38 | 10.46 | 3,504,161 | +0.12(+1.14%) |
Oct 09, 2003 | 10.41 | 10.41 | 10.29 | 10.34 | 4,466,528 | +0.07(+0.64%) |
Oct 08, 2003 | 10.34 | 10.40 | 10.27 | 10.28 | 3,903,070 | -0.08(-0.78%) |
Oct 07, 2003 | 10.33 | 10.37 | 10.23 | 10.36 | 5,348,365 | +0.03(+0.29%) |
Oct 06, 2003 | 10.57 | 10.57 | 10.27 | 10.33 | 5,967,671 | -0.22(-2.09%) |
Oct 03, 2003 | 10.62 | 10.63 | 10.55 | 10.55 | 7,358,116 | +0.07(+0.67%) |
Oct 02, 2003 | 10.38 | 10.56 | 10.30 | 10.48 | 8,190,838 | +0.10(+0.95%) |
Oct 01, 2003 | 10.09 | 10.40 | 9.927 | 10.38 | 10,311,784 | +0.29(+2.86%) |
Sep 30, 2003 | 9.783 | 10.11 | 9.799 | 10.09 | 9,077,911 | +0.31(+3.16%) |
Sep 29, 2003 | 9.692 | 9.801 | 9.668 | 9.783 | 7,033,754 | +0.09(+0.93%) |
Sep 26, 2003 | 9.626 | 9.733 | 9.626 | 9.692 | 7,014,307 | +0.07(+0.69%) |
Sep 25, 2003 | 9.827 | 9.845 | 9.606 | 9.626 | 6,613,155 | -0.21(-2.14%) |
Sep 24, 2003 | 9.939 | 9.919 | 9.835 | 9.837 | 5,269,581 | -0.10(-1.03%) |
Sep 23, 2003 | 10.03 | 10.04 | 9.897 | 9.939 | 5,458,314 | -0.03(-0.28%) |
Sep 22, 2003 | 10.02 | 10.03 | 9.867 | 9.967 | 6,417,440 | -0.05(-0.52%) |
Sep 19, 2003 | 10.15 | 10.19 | 10.02 | 10.02 | 6,395,251 | -0.13(-1.25%) |
Sep 18, 2003 | 10.13 | 10.20 | 10.11 | 10.15 | 8,632,380 | -0.02(-0.18%) |
Sep 17, 2003 | 10.04 | 10.22 | 10.01 | 10.16 | 5,253,126 | +0.12(+1.20%) |
Sep 16, 2003 | 10.03 | 10.07 | 9.987 | 10.04 | 4,442,095 | +0.01(+0.08%) |
Sep 15, 2003 | 10.08 | 10.09 | 9.947 | 10.04 | 4,440,101 | +0.03(+0.28%) |
Sep 12, 2003 | 10.01 | 10.11 | 9.935 | 10.01 | 8,261,395 | -0.02(-0.24%) |
Sep 11, 2003 | 10.03 | 10.12 | 9.923 | 10.03 | 4,052,162 | +0.00(+0.04%) |
Sep 10, 2003 | 10.04 | 10.20 | 10.01 | 10.03 | 3,593,417 | -0.06(-0.62%) |
Sep 09, 2003 | 10.13 | 10.19 | 10.05 | 10.09 | 4,307,214 | -0.04(-0.40%) |
Sep 08, 2003 | 9.967 | 10.22 | 9.957 | 10.13 | 5,962,435 | +0.18(+1.83%) |
Sep 05, 2003 | 10.00 | 10.04 | 9.913 | 9.947 | 5,608,154 | -0.05(-0.54%) |
Sep 04, 2003 | 9.927 | 10.01 | 9.881 | 10.00 | 6,261,616 | +0.06(+0.65%) |
Sep 03, 2003 | 10.02 | 10.09 | 9.907 | 9.937 | 8,673,268 | -0.05(-0.50%) |