Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.13 | 12.26 | 12.11 | 12.22 | 850,924 | +0.11(+0.89%) |
Nov 26, 2003 | 12.11 | 12.11 | 12.07 | 12.12 | 1,637,535 | +0.11(+0.94%) |
Nov 25, 2003 | 12.00 | 12.04 | 11.97 | 12.00 | 2,792,715 | +0.04(+0.32%) |
Nov 24, 2003 | 11.84 | 11.95 | 11.82 | 11.97 | 1,625,167 | +0.15(+1.29%) |
Nov 21, 2003 | 11.78 | 11.83 | 11.78 | 11.81 | 483,592 | +0.08(+0.66%) |
Nov 20, 2003 | 11.77 | 11.80 | 11.72 | 11.73 | 695,086 | -0.14(-1.20%) |
Nov 19, 2003 | 11.90 | 11.90 | 11.85 | 11.88 | 1,474,276 | -0.09(-0.74%) |
Nov 18, 2003 | 12.04 | 12.05 | 11.97 | 11.97 | 1,699,375 | +0.02(+0.20%) |
Nov 17, 2003 | 11.95 | 11.95 | 11.87 | 11.94 | 2,599,773 | -0.24(-1.95%) |
Nov 14, 2003 | 12.22 | 12.26 | 12.14 | 12.18 | 620,878 | -0.06(-0.51%) |
Nov 13, 2003 | 12.15 | 12.24 | 12.15 | 12.24 | 1,336,990 | +0.09(+0.77%) |
Nov 12, 2003 | 12.02 | 12.16 | 12.00 | 12.15 | 904,107 | +0.21(+1.78%) |
Nov 11, 2003 | 11.98 | 11.98 | 11.90 | 11.94 | 1,005,525 | -0.17(-1.44%) |
Nov 10, 2003 | 12.23 | 12.23 | 12.10 | 12.11 | 829,898 | -0.16(-1.29%) |
Nov 07, 2003 | 12.29 | 12.31 | 12.26 | 12.27 | 875,660 | +0.02(+0.18%) |
Nov 06, 2003 | 12.29 | 12.29 | 12.19 | 12.25 | 1,024,078 | -0.09(-0.71%) |
Nov 05, 2003 | 12.37 | 12.34 | 12.31 | 12.34 | 1,935,606 | +0.02(+0.13%) |
Nov 04, 2003 | 12.37 | 12.37 | 12.32 | 12.32 | 1,267,271 | +0.07(+0.61%) |
Nov 03, 2003 | 12.23 | 12.25 | 12.22 | 12.25 | 1,562,423 | +0.25(+2.05%) |
Oct 31, 2003 | 12.11 | 12.11 | 12.07 | 12.00 | 419,278 | -0.13(-1.06%) |
Oct 30, 2003 | 12.20 | 12.20 | 12.13 | 12.13 | 696,323 | -0.01(-0.10%) |
Oct 29, 2003 | 12.08 | 12.14 | 12.06 | 12.14 | 1,066,129 | +0.10(+0.83%) |
Oct 28, 2003 | 12.03 | 12.05 | 12.00 | 12.04 | 859,582 | +0.16(+1.37%) |
Oct 27, 2003 | 11.82 | 11.89 | 11.82 | 11.88 | 1,615,272 | +0.13(+1.15%) |
Oct 24, 2003 | 11.72 | 11.74 | 11.68 | 11.74 | 1,790,899 | -0.06(-0.53%) |
Oct 23, 2003 | 11.80 | 11.80 | 11.73 | 11.80 | 1,167,547 | -0.18(-1.47%) |
Oct 22, 2003 | 12.14 | 12.14 | 11.93 | 11.98 | 1,910,870 | -0.18(-1.47%) |
Oct 21, 2003 | 12.13 | 12.15 | 12.13 | 12.16 | 1,343,174 | +0.06(+0.50%) |
Oct 20, 2003 | 12.12 | 12.12 | 12.09 | 12.10 | 615,931 | +0.07(+0.56%) |
Oct 17, 2003 | 12.10 | 12.10 | 12.01 | 12.03 | 375,990 | -0.06(-0.53%) |
Oct 16, 2003 | 12.11 | 12.13 | 12.09 | 12.10 | 378,463 | -0.01(-0.07%) |
Oct 15, 2003 | 12.11 | 12.15 | 12.11 | 12.10 | 3,889,764 | +0.14(+1.17%) |
Oct 14, 2003 | 12.16 | 12.16 | 11.96 | 11.96 | 1,842,845 | -0.23(-1.91%) |
Oct 13, 2003 | 12.09 | 12.21 | 12.09 | 12.20 | 2,250,992 | +0.19(+1.55%) |
Oct 10, 2003 | 11.93 | 12.00 | 11.93 | 12.01 | 1,674,639 | +0.14(+1.19%) |
Oct 09, 2003 | 11.86 | 11.93 | 11.85 | 11.87 | 1,356,779 | +0.18(+1.55%) |
Oct 08, 2003 | 11.68 | 11.70 | 11.68 | 11.69 | 462,566 | +0.10(+0.88%) |
Oct 07, 2003 | 11.63 | 11.63 | 11.56 | 11.59 | 727,243 | -0.01(-0.10%) |
Oct 06, 2003 | 11.61 | 11.62 | 11.57 | 11.60 | 489,776 | +0.04(+0.39%) |
Oct 03, 2003 | 11.60 | 11.60 | 11.54 | 11.55 | 2,771,689 | +0.11(+0.99%) |
Oct 02, 2003 | 11.39 | 11.46 | 11.39 | 11.44 | 1,398,831 | +0.16(+1.43%) |
Oct 01, 2003 | 11.14 | 11.28 | 11.13 | 11.28 | 1,543,537 | +0.29(+2.63%) |
Sep 30, 2003 | 11.09 | 11.09 | 10.96 | 10.99 | 3,048,734 | -0.03(-0.31%) |
Sep 29, 2003 | 10.98 | 11.01 | 10.96 | 11.03 | 1,471,802 | +0.08(+0.71%) |
Sep 26, 2003 | 11.02 | 11.02 | 10.95 | 10.95 | 4,114,864 | -0.08(-0.70%) |
Sep 25, 2003 | 11.12 | 11.13 | 11.03 | 11.02 | 728,480 | -0.16(-1.46%) |
Sep 24, 2003 | 11.32 | 11.32 | 11.19 | 11.19 | 1,084,681 | +0.02(+0.16%) |
Sep 23, 2003 | 11.15 | 11.18 | 11.15 | 11.17 | 623,351 | +0.03(+0.25%) |
Sep 22, 2003 | 11.20 | 11.20 | 11.11 | 11.14 | 5,338,068 | -0.19(-1.63%) |
Sep 19, 2003 | 11.38 | 11.38 | 11.32 | 11.33 | 640,667 | -0.05(-0.46%) |
Sep 18, 2003 | 11.25 | 11.40 | 11.24 | 11.38 | 1,047,577 | +0.13(+1.15%) |
Sep 17, 2003 | 11.31 | 11.31 | 11.25 | 11.25 | 1,336,990 | -0.05(-0.43%) |
Sep 16, 2003 | 11.17 | 11.30 | 11.17 | 11.30 | 2,730,874 | +0.23(+2.06%) |
Sep 15, 2003 | 11.25 | 11.25 | 11.04 | 11.07 | 1,111,891 | -0.17(-1.48%) |
Sep 12, 2003 | 11.19 | 11.24 | 11.12 | 11.24 | 1,303,596 | +0.08(+0.71%) |
Sep 11, 2003 | 11.17 | 11.27 | 11.16 | 11.16 | 1,507,670 | -0.01(-0.12%) |
Sep 10, 2003 | 11.34 | 11.34 | 11.11 | 11.17 | 782,900 | -0.19(-1.67%) |
Sep 09, 2003 | 11.58 | 11.58 | 11.34 | 11.36 | 533,064 | -0.20(-1.73%) |
Sep 08, 2003 | 11.46 | 11.57 | 11.46 | 11.56 | 906,581 | +0.22(+1.90%) |
Sep 05, 2003 | 11.38 | 11.38 | 11.32 | 11.35 | 732,191 | -0.01(-0.09%) |
Sep 04, 2003 | 11.32 | 11.37 | 11.31 | 11.36 | 629,535 | +0.04(+0.36%) |
Sep 03, 2003 | 11.38 | 11.38 | 11.31 | 11.32 | 1,219,493 | +0.09(+0.79%) |