Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.57 | 11.57 | 11.52 | 11.56 | 7,862 | +0.07(+0.62%) |
Nov 26, 2003 | 11.52 | 11.52 | 11.36 | 11.49 | 21,003 | +0.16(+1.42%) |
Nov 25, 2003 | 11.40 | 11.44 | 11.32 | 11.32 | 23,474 | -0.02(-0.16%) |
Nov 24, 2003 | 11.09 | 11.43 | 11.01 | 11.34 | 23,137 | +0.35(+3.16%) |
Nov 21, 2003 | 11.09 | 11.24 | 11.00 | 11.00 | 18,195 | +0.04(+0.32%) |
Nov 20, 2003 | 11.00 | 11.05 | 10.95 | 10.96 | 39,199 | -0.13(-1.20%) |
Nov 19, 2003 | 10.89 | 11.13 | 10.78 | 11.09 | 88,395 | -0.02(-0.16%) |
Nov 18, 2003 | 11.57 | 11.57 | 11.09 | 11.11 | 38,862 | -0.11(-0.95%) |
Nov 17, 2003 | 11.29 | 11.29 | 11.00 | 11.22 | 55,373 | -0.42(-3.60%) |
Nov 14, 2003 | 11.73 | 11.73 | 11.68 | 11.64 | 40,322 | -0.03(-0.23%) |
Nov 13, 2003 | 11.59 | 11.73 | 11.56 | 11.66 | 18,757 | +0.09(+0.77%) |
Nov 12, 2003 | 11.47 | 11.62 | 11.46 | 11.57 | 57,844 | +0.22(+1.96%) |
Nov 11, 2003 | 12.05 | 12.09 | 11.37 | 11.35 | 80,421 | -0.80(-6.59%) |
Nov 10, 2003 | 12.31 | 12.40 | 12.13 | 12.15 | 36,840 | -0.12(-1.01%) |
Nov 07, 2003 | 12.20 | 12.31 | 12.07 | 12.28 | 25,159 | +0.22(+1.85%) |
Nov 06, 2003 | 12.01 | 12.04 | 11.97 | 12.05 | 19,992 | -0.08(-0.66%) |
Nov 05, 2003 | 12.16 | 12.15 | 12.05 | 12.13 | 27,069 | +0.04(+0.37%) |
Nov 04, 2003 | 12.16 | 12.16 | 12.05 | 12.09 | 44,141 | -0.24(-1.95%) |
Nov 03, 2003 | 12.36 | 12.38 | 12.33 | 12.33 | 45,096 | +0.09(+0.73%) |
Oct 31, 2003 | 12.25 | 12.25 | 12.24 | 12.24 | 35,268 | +0.00(+0.00%) |
Oct 30, 2003 | 12.06 | 12.50 | 12.06 | 12.24 | 78,174 | +0.28(+2.31%) |
Oct 29, 2003 | 11.81 | 11.97 | 11.81 | 11.97 | 34,931 | +0.21(+1.82%) |
Oct 28, 2003 | 11.47 | 11.75 | 11.42 | 11.75 | 43,692 | +0.35(+3.04%) |
Oct 27, 2003 | 11.59 | 11.61 | 11.40 | 11.40 | 23,811 | +0.00(+0.00%) |
Oct 24, 2003 | 11.52 | 11.58 | 11.37 | 11.40 | 28,304 | -0.19(-1.61%) |
Oct 23, 2003 | 11.31 | 11.59 | 11.28 | 11.59 | 31,112 | +0.20(+1.72%) |
Oct 22, 2003 | 11.49 | 11.57 | 11.40 | 11.40 | 28,416 | -0.16(-1.39%) |
Oct 21, 2003 | 11.54 | 11.57 | 11.35 | 11.56 | 65,931 | +0.02(+0.15%) |
Oct 20, 2003 | 11.87 | 11.87 | 11.32 | 11.54 | 98,841 | -0.26(-2.19%) |
Oct 17, 2003 | 11.75 | 11.79 | 11.70 | 11.80 | 46,612 | +0.11(+0.91%) |
Oct 16, 2003 | 11.73 | 11.69 | 11.57 | 11.69 | 22,688 | -0.04(-0.38%) |
Oct 15, 2003 | 12.06 | 12.06 | 11.84 | 11.73 | 41,783 | -0.24(-2.01%) |
Oct 14, 2003 | 11.74 | 12.05 | 11.67 | 11.97 | 61,551 | +0.15(+1.28%) |
Oct 13, 2003 | 11.38 | 11.90 | 11.49 | 11.82 | 57,620 | +0.45(+3.91%) |
Oct 10, 2003 | 11.31 | 11.43 | 11.22 | 11.38 | 47,960 | +0.08(+0.71%) |
Oct 09, 2003 | 11.00 | 11.30 | 10.99 | 11.30 | 79,410 | +0.42(+3.85%) |
Oct 08, 2003 | 11.33 | 11.35 | 10.88 | 10.88 | 74,580 | -0.42(-3.70%) |
Oct 07, 2003 | 11.18 | 11.46 | 11.15 | 11.30 | 95,471 | +0.29(+2.67%) |
Oct 06, 2003 | 10.68 | 11.03 | 10.68 | 11.00 | 50,207 | +0.28(+2.57%) |
Oct 03, 2003 | 10.58 | 10.73 | 10.58 | 10.73 | 26,058 | +0.27(+2.55%) |
Oct 02, 2003 | 10.35 | 10.46 | 10.35 | 10.46 | 22,688 | +0.20(+1.91%) |
Oct 01, 2003 | 10.11 | 10.27 | 10.11 | 10.27 | 26,619 | +0.22(+2.22%) |
Sep 30, 2003 | 10.08 | 10.10 | 10.04 | 10.04 | 20,554 | -0.14(-1.40%) |
Sep 29, 2003 | 10.04 | 10.19 | 10.04 | 10.19 | 22,913 | +0.04(+0.44%) |
Sep 26, 2003 | 10.15 | 10.21 | 10.07 | 10.14 | 10,670 | -0.09(-0.87%) |
Sep 25, 2003 | 10.24 | 10.24 | 10.15 | 10.23 | 234,636 | +0.05(+0.52%) |
Sep 24, 2003 | 10.23 | 10.29 | 10.18 | 10.18 | 60,315 | +0.00(+0.00%) |
Sep 23, 2003 | 10.32 | 10.26 | 10.15 | 10.18 | 69,638 | -0.14(-1.38%) |
Sep 22, 2003 | 10.14 | 10.32 | 10.02 | 10.32 | 53,801 | -0.04(-0.43%) |
Sep 19, 2003 | 10.64 | 10.64 | 10.17 | 10.36 | 94,685 | -0.29(-2.76%) |
Sep 18, 2003 | 10.76 | 10.76 | 10.64 | 10.66 | 33,359 | -0.05(-0.50%) |
Sep 17, 2003 | 10.76 | 10.76 | 10.76 | 10.71 | 13,478 | -0.02(-0.17%) |
Sep 16, 2003 | 10.73 | 10.74 | 10.68 | 10.73 | 10,445 | +0.02(+0.17%) |
Sep 15, 2003 | 10.64 | 10.73 | 10.55 | 10.71 | 12,130 | +0.03(+0.25%) |
Sep 12, 2003 | 10.73 | 10.73 | 10.64 | 10.68 | 15,500 | +0.04(+0.42%) |
Sep 11, 2003 | 10.46 | 10.64 | 10.38 | 10.64 | 17,072 | +0.14(+1.36%) |
Sep 10, 2003 | 10.59 | 10.59 | 10.46 | 10.50 | 26,058 | -0.18(-1.67%) |
Sep 09, 2003 | 10.59 | 10.76 | 10.57 | 10.67 | 26,170 | +0.08(+0.76%) |
Sep 08, 2003 | 10.58 | 10.75 | 10.58 | 10.59 | 21,228 | +0.03(+0.25%) |
Sep 05, 2003 | 10.58 | 10.68 | 10.44 | 10.57 | 31,224 | -0.10(-0.92%) |
Sep 04, 2003 | 10.62 | 10.68 | 10.48 | 10.67 | 32,123 | +0.10(+0.93%) |
Sep 03, 2003 | 10.77 | 10.83 | 10.51 | 10.57 | 43,917 | -0.12(-1.08%) |