Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.94 | 11.16 | 10.94 | 11.16 | 192,616 | +0.23(+2.06%) |
Nov 26, 2003 | 11.09 | 11.09 | 10.86 | 10.93 | 304,362 | -0.05(-0.42%) |
Nov 25, 2003 | 11.01 | 11.03 | 10.93 | 10.98 | 286,603 | -0.04(-0.40%) |
Nov 24, 2003 | 10.72 | 11.05 | 10.72 | 11.02 | 517,470 | +0.35(+3.24%) |
Nov 21, 2003 | 10.50 | 10.71 | 10.50 | 10.68 | 383,867 | +0.22(+2.06%) |
Nov 20, 2003 | 10.41 | 10.55 | 10.40 | 10.46 | 693,420 | -0.22(-2.07%) |
Nov 19, 2003 | 10.82 | 10.82 | 10.67 | 10.68 | 350,808 | -0.18(-1.68%) |
Nov 18, 2003 | 10.83 | 11.06 | 10.83 | 10.87 | 426,762 | +0.03(+0.32%) |
Nov 17, 2003 | 10.76 | 10.83 | 10.69 | 10.83 | 738,774 | -0.39(-3.51%) |
Nov 14, 2003 | 11.39 | 11.49 | 11.21 | 11.23 | 421,571 | -0.18(-1.62%) |
Nov 13, 2003 | 11.33 | 11.43 | 11.26 | 11.41 | 366,655 | +0.07(+0.60%) |
Nov 12, 2003 | 11.07 | 11.26 | 11.02 | 11.34 | 550,529 | +0.27(+2.45%) |
Nov 11, 2003 | 11.24 | 11.24 | 10.89 | 11.07 | 621,292 | -0.13(-1.19%) |
Nov 10, 2003 | 11.49 | 11.49 | 11.19 | 11.21 | 323,760 | -0.28(-2.47%) |
Nov 07, 2003 | 11.66 | 11.73 | 11.49 | 11.49 | 602,713 | -0.09(-0.77%) |
Nov 06, 2003 | 11.25 | 11.67 | 11.20 | 11.58 | 844,782 | +0.33(+2.90%) |
Nov 05, 2003 | 12.04 | 12.12 | 11.20 | 11.25 | 1,576,180 | -0.73(-6.07%) |
Nov 04, 2003 | 12.04 | 12.12 | 11.96 | 11.98 | 485,656 | -0.10(-0.86%) |
Nov 03, 2003 | 11.79 | 12.12 | 11.79 | 12.08 | 800,562 | +0.35(+2.98%) |
Oct 31, 2003 | 11.60 | 11.82 | 11.60 | 11.73 | 795,330 | +0.15(+1.26%) |
Oct 30, 2003 | 11.70 | 11.71 | 11.58 | 11.59 | 428,948 | -0.10(-0.88%) |
Oct 29, 2003 | 11.38 | 11.74 | 11.38 | 11.69 | 631,947 | +0.31(+2.68%) |
Oct 28, 2003 | 11.24 | 11.38 | 11.22 | 11.38 | 385,780 | +0.19(+1.67%) |
Oct 27, 2003 | 11.07 | 11.23 | 11.07 | 11.20 | 373,485 | +0.22(+1.97%) |
Oct 24, 2003 | 11.02 | 11.06 | 10.91 | 10.98 | 316,383 | -0.07(-0.66%) |
Oct 23, 2003 | 10.98 | 11.14 | 10.98 | 11.06 | 489,602 | -0.13(-1.15%) |
Oct 22, 2003 | 11.59 | 11.60 | 11.10 | 11.18 | 584,681 | -0.44(-3.76%) |
Oct 21, 2003 | 11.34 | 11.62 | 11.33 | 11.62 | 695,333 | +0.31(+2.70%) |
Oct 20, 2003 | 10.99 | 11.32 | 10.99 | 11.32 | 432,773 | +0.28(+2.54%) |
Oct 17, 2003 | 11.45 | 11.45 | 10.95 | 11.04 | 683,858 | -0.42(-3.71%) |
Oct 16, 2003 | 11.40 | 11.47 | 11.40 | 11.46 | 273,215 | +0.05(+0.48%) |
Oct 15, 2003 | 11.53 | 11.57 | 11.34 | 11.40 | 419,112 | -0.08(-0.72%) |
Oct 14, 2003 | 11.68 | 11.68 | 11.40 | 11.49 | 863,907 | -0.21(-1.77%) |
Oct 13, 2003 | 11.62 | 11.82 | 11.62 | 11.69 | 614,461 | +0.22(+1.91%) |
Oct 10, 2003 | 11.35 | 11.51 | 11.28 | 11.47 | 771,833 | +0.17(+1.47%) |
Oct 09, 2003 | 11.35 | 11.41 | 11.18 | 11.31 | 1,221,000 | +0.07(+0.59%) |
Oct 08, 2003 | 11.55 | 11.55 | 11.16 | 11.24 | 1,129,199 | -0.32(-2.80%) |
Oct 07, 2003 | 11.62 | 11.62 | 11.29 | 11.57 | 662,820 | -0.05(-0.47%) |
Oct 06, 2003 | 11.11 | 11.61 | 11.16 | 11.62 | 1,129,746 | +0.51(+4.61%) |
Oct 03, 2003 | 10.98 | 11.24 | 10.97 | 11.11 | 1,531,919 | +0.33(+3.06%) |
Oct 02, 2003 | 10.59 | 10.85 | 10.57 | 10.78 | 1,416,076 | +0.53(+5.18%) |
Oct 01, 2003 | 9.886 | 10.31 | 9.864 | 10.25 | 551,622 | +0.36(+3.67%) |
Sep 30, 2003 | 9.782 | 10.11 | 9.736 | 9.886 | 478,946 | +0.08(+0.84%) |
Sep 29, 2003 | 9.699 | 9.833 | 9.580 | 9.804 | 663,367 | +0.12(+1.21%) |
Sep 26, 2003 | 10.07 | 10.09 | 9.677 | 9.686 | 518,016 | -0.43(-4.22%) |
Sep 25, 2003 | 10.10 | 10.25 | 10.03 | 10.11 | 503,536 | +0.08(+0.84%) |
Sep 24, 2003 | 10.39 | 10.40 | 10.04 | 10.03 | 396,435 | -0.39(-3.74%) |
Sep 23, 2003 | 10.40 | 10.61 | 10.35 | 10.42 | 525,939 | +0.01(+0.12%) |
Sep 22, 2003 | 10.61 | 10.65 | 10.28 | 10.41 | 244,801 | -0.25(-2.30%) |
Sep 19, 2003 | 10.69 | 10.75 | 10.58 | 10.65 | 841,776 | -0.04(-0.36%) |
Sep 18, 2003 | 10.31 | 10.69 | 10.31 | 10.69 | 448,619 | +0.39(+3.75%) |
Sep 17, 2003 | 10.22 | 10.40 | 10.17 | 10.30 | 688,776 | +0.05(+0.54%) |
Sep 16, 2003 | 10.13 | 10.30 | 10.13 | 10.25 | 532,223 | +0.12(+1.16%) |
Sep 15, 2003 | 10.12 | 10.17 | 10.07 | 10.13 | 594,243 | +0.01(+0.14%) |
Sep 12, 2003 | 10.02 | 10.12 | 9.853 | 10.12 | 750,796 | +0.10(+0.97%) |
Sep 11, 2003 | 10.06 | 10.06 | 9.820 | 10.02 | 795,057 | -0.08(-0.83%) |
Sep 10, 2003 | 10.39 | 10.39 | 10.10 | 10.10 | 514,738 | -0.31(-2.97%) |
Sep 09, 2003 | 10.33 | 10.43 | 10.29 | 10.41 | 552,988 | +0.08(+0.80%) |
Sep 08, 2003 | 10.32 | 10.39 | 10.16 | 10.33 | 477,580 | +0.01(+0.12%) |
Sep 05, 2003 | 10.34 | 10.40 | 10.20 | 10.32 | 692,874 | +0.11(+1.09%) |
Sep 04, 2003 | 9.937 | 10.22 | 9.855 | 10.21 | 746,698 | +0.22(+2.24%) |
Sep 03, 2003 | 10.48 | 10.59 | 9.956 | 9.983 | 1,362,525 | -0.38(-3.67%) |