Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.94 | 10.97 | 10.90 | 10.94 | 296,762 | +0.02(+0.14%) |
Nov 26, 2003 | 10.94 | 10.94 | 10.85 | 10.93 | 979,684 | +0.05(+0.46%) |
Nov 25, 2003 | 10.83 | 10.92 | 10.83 | 10.88 | 876,393 | +0.02(+0.14%) |
Nov 24, 2003 | 10.79 | 10.86 | 10.76 | 10.86 | 767,074 | +0.12(+1.14%) |
Nov 21, 2003 | 10.76 | 10.78 | 10.74 | 10.74 | 1,183,380 | +0.00(+0.04%) |
Nov 20, 2003 | 10.70 | 10.81 | 10.69 | 10.74 | 1,088,741 | -0.03(-0.32%) |
Nov 19, 2003 | 10.81 | 10.83 | 10.69 | 10.77 | 1,244,725 | -0.02(-0.21%) |
Nov 18, 2003 | 10.90 | 10.91 | 10.79 | 10.79 | 1,439,246 | -0.11(-0.98%) |
Nov 17, 2003 | 10.90 | 11.04 | 10.84 | 10.90 | 1,037,358 | -0.13(-1.18%) |
Nov 14, 2003 | 11.04 | 11.06 | 11.02 | 11.03 | 1,066,720 | +0.01(+0.07%) |
Nov 13, 2003 | 11.18 | 11.18 | 10.97 | 11.02 | 2,237,780 | -0.16(-1.47%) |
Nov 12, 2003 | 11.20 | 11.21 | 11.13 | 11.19 | 971,032 | -0.01(-0.10%) |
Nov 11, 2003 | 11.18 | 11.21 | 11.13 | 11.20 | 747,150 | +0.06(+0.51%) |
Nov 10, 2003 | 11.08 | 11.16 | 10.96 | 11.14 | 1,453,927 | -0.10(-0.88%) |
Nov 07, 2003 | 11.35 | 11.35 | 11.23 | 11.24 | 1,192,818 | -0.07(-0.64%) |
Nov 06, 2003 | 11.18 | 11.31 | 11.14 | 11.31 | 1,251,017 | +0.10(+0.92%) |
Nov 05, 2003 | 11.28 | 11.26 | 11.21 | 11.21 | 1,009,832 | -0.10(-0.88%) |
Nov 04, 2003 | 11.28 | 11.33 | 11.28 | 11.31 | 757,898 | +0.00(+0.03%) |
Nov 03, 2003 | 11.25 | 11.31 | 11.25 | 11.31 | 886,880 | +0.00(+0.00%) |
Oct 31, 2003 | 11.33 | 11.34 | 11.28 | 11.31 | 1,171,845 | -0.02(-0.20%) |
Oct 30, 2003 | 11.46 | 11.46 | 11.29 | 11.33 | 842,837 | -0.08(-0.67%) |
Oct 29, 2003 | 11.50 | 11.50 | 11.31 | 11.41 | 1,233,715 | -0.12(-1.03%) |
Oct 28, 2003 | 11.37 | 11.52 | 11.36 | 11.52 | 693,145 | +0.16(+1.38%) |
Oct 27, 2003 | 11.31 | 11.47 | 11.31 | 11.37 | 913,620 | +0.10(+0.85%) |
Oct 24, 2003 | 11.39 | 11.39 | 11.14 | 11.27 | 597,982 | -0.11(-1.01%) |
Oct 23, 2003 | 11.27 | 11.39 | 11.22 | 11.39 | 674,532 | +0.11(+0.98%) |
Oct 22, 2003 | 11.27 | 11.29 | 11.16 | 11.28 | 836,545 | -0.03(-0.24%) |
Oct 21, 2003 | 11.16 | 11.30 | 11.16 | 11.30 | 664,832 | +0.13(+1.13%) |
Oct 20, 2003 | 11.18 | 11.18 | 11.09 | 11.18 | 709,923 | +0.00(+0.03%) |
Oct 17, 2003 | 11.31 | 11.33 | 11.16 | 11.17 | 664,832 | -0.13(-1.11%) |
Oct 16, 2003 | 11.31 | 11.29 | 11.26 | 11.30 | 596,409 | -0.01(-0.07%) |
Oct 15, 2003 | 11.30 | 11.35 | 11.27 | 11.31 | 771,006 | -0.04(-0.37%) |
Oct 14, 2003 | 11.28 | 11.36 | 11.21 | 11.35 | 1,834,056 | +0.07(+0.61%) |
Oct 13, 2003 | 11.14 | 11.28 | 11.18 | 11.28 | 904,182 | +0.14(+1.27%) |
Oct 10, 2003 | 11.06 | 11.14 | 11.02 | 11.14 | 1,018,221 | +0.05(+0.41%) |
Oct 09, 2003 | 11.00 | 11.14 | 11.00 | 11.09 | 1,344,870 | +0.17(+1.57%) |
Oct 08, 2003 | 10.96 | 10.96 | 10.90 | 10.92 | 986,238 | -0.07(-0.63%) |
Oct 07, 2003 | 10.85 | 10.99 | 10.83 | 10.99 | 718,574 | +0.12(+1.12%) |
Oct 06, 2003 | 10.89 | 10.92 | 10.83 | 10.87 | 744,790 | -0.03(-0.25%) |
Oct 03, 2003 | 10.81 | 11.00 | 10.81 | 10.89 | 1,205,926 | +0.11(+1.06%) |
Oct 02, 2003 | 10.76 | 10.80 | 10.73 | 10.78 | 1,534,672 | +0.12(+1.11%) |
Oct 01, 2003 | 10.46 | 10.66 | 10.46 | 10.66 | 1,209,072 | +0.20(+1.93%) |
Sep 30, 2003 | 10.56 | 10.56 | 10.45 | 10.46 | 1,159,000 | -0.11(-1.01%) |
Sep 29, 2003 | 10.50 | 10.57 | 10.49 | 10.57 | 804,562 | +0.08(+0.80%) |
Sep 26, 2003 | 10.49 | 10.51 | 10.38 | 10.48 | 988,335 | +0.03(+0.29%) |
Sep 25, 2003 | 10.52 | 10.54 | 10.44 | 10.45 | 968,411 | -0.02(-0.22%) |
Sep 24, 2003 | 10.38 | 10.59 | 10.26 | 10.47 | 1,447,898 | +0.10(+0.96%) |
Sep 23, 2003 | 10.27 | 10.40 | 10.27 | 10.38 | 934,068 | +0.11(+1.04%) |
Sep 22, 2003 | 10.38 | 10.38 | 10.21 | 10.27 | 543,977 | -0.11(-1.03%) |
Sep 19, 2003 | 10.38 | 10.38 | 10.32 | 10.38 | 1,108,141 | +0.00(+0.00%) |
Sep 18, 2003 | 10.38 | 10.40 | 10.35 | 10.38 | 561,542 | +0.05(+0.44%) |
Sep 17, 2003 | 10.27 | 10.39 | 10.27 | 10.33 | 785,687 | +0.03(+0.30%) |
Sep 16, 2003 | 10.28 | 10.31 | 10.28 | 10.30 | 765,763 | +0.00(+0.00%) |
Sep 15, 2003 | 10.28 | 10.32 | 10.21 | 10.30 | 957,138 | +0.00(+0.00%) |
Sep 12, 2003 | 10.18 | 10.30 | 10.15 | 10.30 | 715,953 | +0.08(+0.82%) |
Sep 11, 2003 | 10.17 | 10.27 | 10.16 | 10.22 | 888,453 | +0.11(+1.06%) |
Sep 10, 2003 | 10.06 | 10.12 | 10.06 | 10.11 | 1,008,259 | +0.03(+0.26%) |
Sep 09, 2003 | 10.05 | 10.14 | 9.990 | 10.08 | 780,181 | -0.05(-0.45%) |
Sep 08, 2003 | 10.13 | 10.16 | 10.10 | 10.13 | 891,074 | -0.03(-0.34%) |
Sep 05, 2003 | 10.22 | 10.22 | 10.13 | 10.16 | 967,887 | -0.06(-0.63%) |
Sep 04, 2003 | 10.27 | 10.28 | 10.19 | 10.23 | 850,702 | -0.06(-0.63%) |
Sep 03, 2003 | 10.27 | 10.30 | 10.22 | 10.29 | 900,512 | +0.01(+0.11%) |