Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.63 | 10.63 | 10.57 | 10.58 | 3,502,458 | -0.02(-0.20%) |
Nov 26, 2003 | 10.52 | 10.63 | 10.52 | 10.60 | 9,624,395 | +0.10(+0.91%) |
Nov 25, 2003 | 10.43 | 10.53 | 10.42 | 10.50 | 7,737,363 | +0.08(+0.74%) |
Nov 24, 2003 | 10.41 | 10.50 | 10.39 | 10.42 | 8,244,358 | +0.08(+0.73%) |
Nov 21, 2003 | 10.43 | 10.49 | 10.36 | 10.35 | 7,499,486 | -0.07(-0.70%) |
Nov 20, 2003 | 10.14 | 10.53 | 10.02 | 10.42 | 7,686,237 | -0.03(-0.27%) |
Nov 19, 2003 | 10.30 | 10.48 | 10.30 | 10.45 | 8,062,933 | +0.09(+0.90%) |
Nov 18, 2003 | 10.39 | 10.43 | 10.35 | 10.36 | 10,155,888 | -0.01(-0.08%) |
Nov 17, 2003 | 10.39 | 10.46 | 10.32 | 10.37 | 7,721,741 | -0.09(-0.90%) |
Nov 14, 2003 | 10.67 | 10.67 | 10.43 | 10.46 | 12,790,987 | -0.21(-1.95%) |
Nov 13, 2003 | 10.53 | 10.68 | 10.53 | 10.67 | 11,137,925 | +0.15(+1.39%) |
Nov 12, 2003 | 10.48 | 10.56 | 10.45 | 10.52 | 6,525,615 | +0.08(+0.76%) |
Nov 11, 2003 | 10.39 | 10.46 | 10.36 | 10.44 | 4,191,944 | +0.05(+0.46%) |
Nov 10, 2003 | 10.50 | 10.52 | 10.40 | 10.39 | 6,412,712 | -0.10(-0.99%) |
Nov 07, 2003 | 10.53 | 10.54 | 10.44 | 10.50 | 6,526,325 | +0.06(+0.54%) |
Nov 06, 2003 | 10.36 | 10.46 | 10.30 | 10.44 | 6,678,637 | +0.07(+0.65%) |
Nov 05, 2003 | 10.41 | 10.43 | 10.34 | 10.37 | 6,871,068 | -0.03(-0.32%) |
Nov 04, 2003 | 10.39 | 10.45 | 10.35 | 10.41 | 8,688,512 | -0.05(-0.50%) |
Nov 03, 2003 | 10.46 | 10.56 | 10.42 | 10.46 | 9,102,789 | -0.00(-0.03%) |
Oct 31, 2003 | 10.13 | 10.56 | 10.27 | 10.46 | 18,549,008 | +0.34(+3.34%) |
Oct 30, 2003 | 10.28 | 10.28 | 10.04 | 10.13 | 15,827,989 | -0.17(-1.64%) |
Oct 29, 2003 | 10.33 | 10.37 | 10.28 | 10.29 | 9,902,035 | -0.04(-0.40%) |
Oct 28, 2003 | 10.27 | 10.34 | 10.27 | 10.34 | 7,639,727 | +0.08(+0.77%) |
Oct 27, 2003 | 10.30 | 10.33 | 10.22 | 10.26 | 6,791,539 | -0.04(-0.40%) |
Oct 24, 2003 | 10.35 | 10.37 | 10.22 | 10.30 | 7,896,775 | -0.10(-0.93%) |
Oct 23, 2003 | 10.35 | 10.42 | 10.26 | 10.39 | 9,644,277 | +0.04(+0.43%) |
Oct 22, 2003 | 10.46 | 10.46 | 10.32 | 10.35 | 7,301,730 | -0.11(-1.05%) |
Oct 21, 2003 | 10.47 | 10.51 | 10.40 | 10.46 | 10,077,069 | -0.01(-0.05%) |
Oct 20, 2003 | 10.38 | 10.47 | 10.34 | 10.46 | 7,190,248 | +0.08(+0.79%) |
Oct 17, 2003 | 10.49 | 10.51 | 10.35 | 10.38 | 6,564,669 | -0.10(-0.98%) |
Oct 16, 2003 | 10.43 | 10.50 | 10.43 | 10.49 | 6,634,257 | +0.06(+0.62%) |
Oct 15, 2003 | 10.56 | 10.56 | 10.39 | 10.42 | 9,850,909 | -0.14(-1.32%) |
Oct 14, 2003 | 10.49 | 10.56 | 10.42 | 10.56 | 7,594,637 | +0.08(+0.72%) |
Oct 13, 2003 | 10.44 | 10.55 | 10.42 | 10.48 | 6,327,503 | +0.09(+0.88%) |
Oct 10, 2003 | 10.36 | 10.43 | 10.36 | 10.39 | 6,676,151 | +0.04(+0.37%) |
Oct 09, 2003 | 10.35 | 10.43 | 10.30 | 10.36 | 9,982,984 | +0.02(+0.23%) |
Oct 08, 2003 | 10.42 | 10.44 | 10.32 | 10.33 | 6,583,841 | -0.09(-0.84%) |
Oct 07, 2003 | 10.33 | 10.43 | 10.29 | 10.42 | 7,798,429 | +0.04(+0.38%) |
Oct 06, 2003 | 10.38 | 10.41 | 10.32 | 10.38 | 5,662,515 | +0.09(+0.85%) |
Oct 03, 2003 | 10.34 | 10.38 | 10.27 | 10.29 | 9,055,977 | +0.04(+0.38%) |
Oct 02, 2003 | 10.19 | 10.29 | 10.18 | 10.25 | 8,356,195 | -0.05(-0.45%) |
Oct 01, 2003 | 10.08 | 10.30 | 10.08 | 10.30 | 9,487,350 | +0.24(+2.35%) |
Sep 30, 2003 | 10.07 | 10.11 | 9.957 | 10.06 | 8,805,675 | -0.04(-0.35%) |
Sep 29, 2003 | 10.08 | 10.15 | 10.02 | 10.10 | 7,572,269 | +0.03(+0.31%) |
Sep 26, 2003 | 10.08 | 10.13 | 10.04 | 10.07 | 9,015,148 | -0.04(-0.39%) |
Sep 25, 2003 | 10.20 | 10.26 | 10.11 | 10.11 | 7,700,794 | -0.08(-0.79%) |
Sep 24, 2003 | 10.21 | 10.36 | 10.20 | 10.19 | 9,086,156 | -0.03(-0.26%) |
Sep 23, 2003 | 10.19 | 10.25 | 10.14 | 10.21 | 6,484,430 | +0.05(+0.44%) |
Sep 22, 2003 | 10.19 | 10.19 | 10.07 | 10.17 | 7,598,187 | -0.02(-0.22%) |
Sep 19, 2003 | 10.17 | 10.21 | 10.14 | 10.19 | 7,239,243 | +0.02(+0.15%) |
Sep 18, 2003 | 10.18 | 10.20 | 10.14 | 10.17 | 9,206,514 | -0.00(-0.03%) |
Sep 17, 2003 | 10.28 | 10.29 | 10.18 | 10.18 | 9,008,047 | -0.10(-1.00%) |
Sep 16, 2003 | 10.27 | 10.30 | 10.20 | 10.28 | 6,977,934 | +0.04(+0.34%) |
Sep 15, 2003 | 10.22 | 10.30 | 10.18 | 10.25 | 7,059,238 | -0.03(-0.27%) |
Sep 12, 2003 | 10.32 | 10.35 | 10.20 | 10.27 | 9,982,629 | -0.08(-0.75%) |
Sep 11, 2003 | 10.37 | 10.41 | 10.31 | 10.35 | 7,546,707 | +0.07(+0.70%) |
Sep 10, 2003 | 10.37 | 10.40 | 10.23 | 10.28 | 13,037,739 | -0.06(-0.59%) |
Sep 09, 2003 | 10.42 | 10.42 | 10.30 | 10.34 | 7,435,224 | -0.08(-0.81%) |
Sep 08, 2003 | 10.28 | 10.42 | 10.28 | 10.42 | 9,042,131 | +0.14(+1.37%) |
Sep 05, 2003 | 10.36 | 10.37 | 10.20 | 10.28 | 11,228,460 | -0.10(-0.92%) |
Sep 04, 2003 | 10.41 | 10.44 | 10.35 | 10.38 | 8,539,751 | -0.03(-0.32%) |
Sep 03, 2003 | 10.41 | 10.50 | 10.37 | 10.41 | 10,265,950 | +0.03(+0.31%) |