Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.56 | 11.62 | 11.55 | 11.55 | 3,548,466 | +0.02(+0.21%) |
Nov 26, 2003 | 11.61 | 11.64 | 11.42 | 11.53 | 6,933,181 | -0.06(-0.55%) |
Nov 25, 2003 | 11.36 | 11.91 | 11.56 | 11.59 | 18,417,472 | +0.23(+2.06%) |
Nov 24, 2003 | 11.30 | 11.37 | 11.28 | 11.36 | 9,656,004 | +0.11(+0.96%) |
Nov 21, 2003 | 11.26 | 11.31 | 11.18 | 11.25 | 7,783,202 | -0.01(-0.05%) |
Nov 20, 2003 | 11.30 | 11.43 | 11.26 | 11.26 | 6,795,398 | -0.09(-0.80%) |
Nov 19, 2003 | 11.33 | 11.41 | 11.29 | 11.35 | 7,857,924 | -0.07(-0.58%) |
Nov 18, 2003 | 11.46 | 11.65 | 11.42 | 11.41 | 6,320,043 | -0.01(-0.07%) |
Nov 17, 2003 | 11.46 | 11.71 | 11.32 | 11.42 | 10,820,808 | -0.28(-2.42%) |
Nov 14, 2003 | 11.87 | 12.04 | 11.69 | 11.71 | 8,709,535 | -0.18(-1.49%) |
Nov 13, 2003 | 11.64 | 11.89 | 11.56 | 11.88 | 7,599,844 | +0.25(+2.12%) |
Nov 12, 2003 | 11.32 | 11.65 | 11.32 | 11.64 | 6,684,110 | +0.32(+2.87%) |
Nov 11, 2003 | 11.39 | 11.48 | 11.30 | 11.31 | 6,550,566 | -0.09(-0.76%) |
Nov 10, 2003 | 11.48 | 11.53 | 11.38 | 11.40 | 3,937,441 | -0.08(-0.69%) |
Nov 07, 2003 | 11.67 | 11.74 | 11.47 | 11.48 | 5,567,001 | -0.21(-1.78%) |
Nov 06, 2003 | 11.54 | 11.68 | 11.34 | 11.68 | 4,843,105 | +0.11(+0.95%) |
Nov 05, 2003 | 11.52 | 11.60 | 11.48 | 11.57 | 5,846,278 | +0.03(+0.23%) |
Nov 04, 2003 | 11.40 | 11.57 | 11.40 | 11.55 | 9,576,514 | +0.15(+1.36%) |
Nov 03, 2003 | 11.40 | 11.42 | 11.34 | 11.39 | 4,556,737 | -0.05(-0.40%) |
Oct 31, 2003 | 11.30 | 11.42 | 11.25 | 11.44 | 9,541,538 | +0.11(+0.93%) |
Oct 30, 2003 | 11.32 | 11.41 | 11.27 | 11.33 | 9,073,602 | +0.13(+1.15%) |
Oct 29, 2003 | 10.97 | 11.23 | 10.94 | 11.21 | 8,371,434 | +0.21(+1.87%) |
Oct 28, 2003 | 10.85 | 11.00 | 10.75 | 11.00 | 7,682,514 | +0.20(+1.89%) |
Oct 27, 2003 | 10.82 | 10.85 | 10.76 | 10.80 | 5,380,992 | +0.03(+0.26%) |
Oct 24, 2003 | 10.72 | 10.91 | 10.64 | 10.77 | 10,279,212 | +0.05(+0.46%) |
Oct 23, 2003 | 10.66 | 10.73 | 10.56 | 10.72 | 8,099,046 | +0.06(+0.53%) |
Oct 22, 2003 | 10.65 | 10.71 | 10.59 | 10.66 | 7,657,077 | -0.01(-0.05%) |
Oct 21, 2003 | 10.75 | 10.75 | 10.64 | 10.67 | 4,884,440 | -0.02(-0.19%) |
Oct 20, 2003 | 10.75 | 10.81 | 10.64 | 10.69 | 5,410,139 | -0.06(-0.54%) |
Oct 17, 2003 | 10.80 | 10.82 | 10.74 | 10.75 | 6,036,526 | -0.06(-0.52%) |
Oct 16, 2003 | 11.04 | 11.11 | 10.63 | 10.80 | 22,202,292 | -0.31(-2.77%) |
Oct 15, 2003 | 10.98 | 11.12 | 10.95 | 11.11 | 10,867,443 | +0.20(+1.87%) |
Oct 14, 2003 | 10.77 | 10.91 | 10.71 | 10.91 | 6,586,072 | +0.01(+0.09%) |
Oct 13, 2003 | 10.84 | 10.90 | 10.74 | 10.90 | 7,201,860 | +0.06(+0.56%) |
Oct 10, 2003 | 10.71 | 10.93 | 10.71 | 10.84 | 6,504,991 | -0.08(-0.76%) |
Oct 09, 2003 | 10.75 | 10.95 | 10.72 | 10.92 | 10,070,946 | +0.26(+2.42%) |
Oct 08, 2003 | 10.64 | 10.69 | 10.58 | 10.66 | 5,201,873 | +0.02(+0.21%) |
Oct 07, 2003 | 10.56 | 10.67 | 10.42 | 10.64 | 7,104,351 | +0.08(+0.71%) |
Oct 06, 2003 | 10.59 | 10.66 | 10.56 | 10.56 | 5,390,531 | -0.03(-0.30%) |
Oct 03, 2003 | 10.56 | 10.78 | 10.56 | 10.60 | 8,138,791 | +0.04(+0.38%) |
Oct 02, 2003 | 10.46 | 10.61 | 10.46 | 10.56 | 6,208,756 | +0.05(+0.43%) |
Oct 01, 2003 | 10.22 | 10.53 | 10.22 | 10.51 | 11,929,969 | +0.45(+4.48%) |
Sep 30, 2003 | 9.945 | 10.06 | 9.862 | 10.06 | 8,020,085 | +0.11(+1.14%) |
Sep 29, 2003 | 9.858 | 9.988 | 9.835 | 9.946 | 4,619,471 | +0.09(+0.90%) |
Sep 26, 2003 | 10.06 | 10.06 | 9.782 | 9.858 | 8,117,063 | -0.24(-2.36%) |
Sep 25, 2003 | 10.15 | 10.18 | 9.980 | 10.10 | 6,462,596 | -0.05(-0.54%) |
Sep 24, 2003 | 10.34 | 10.34 | 10.13 | 10.15 | 5,383,642 | -0.18(-1.77%) |
Sep 23, 2003 | 10.33 | 10.33 | 10.24 | 10.33 | 3,763,621 | -0.01(-0.07%) |
Sep 22, 2003 | 10.46 | 10.46 | 10.28 | 10.34 | 8,738,681 | -0.17(-1.58%) |
Sep 19, 2003 | 10.56 | 10.56 | 10.42 | 10.51 | 4,420,214 | -0.08(-0.73%) |
Sep 18, 2003 | 10.39 | 10.61 | 10.39 | 10.58 | 6,906,685 | +0.19(+1.83%) |
Sep 17, 2003 | 10.33 | 10.44 | 10.32 | 10.39 | 6,791,688 | +0.02(+0.24%) |
Sep 16, 2003 | 10.18 | 10.40 | 10.18 | 10.37 | 8,264,916 | +0.17(+1.68%) |
Sep 15, 2003 | 10.25 | 10.38 | 10.16 | 10.20 | 6,508,701 | +0.01(+0.07%) |
Sep 12, 2003 | 10.18 | 10.26 | 10.08 | 10.19 | 6,015,858 | +0.02(+0.24%) |
Sep 11, 2003 | 10.27 | 10.27 | 9.965 | 10.17 | 14,634,774 | -0.14(-1.34%) |
Sep 10, 2003 | 10.55 | 10.55 | 10.23 | 10.30 | 9,664,483 | -0.25(-2.36%) |
Sep 09, 2003 | 10.63 | 10.63 | 10.52 | 10.55 | 5,589,788 | -0.08(-0.74%) |
Sep 08, 2003 | 10.49 | 10.66 | 10.44 | 10.63 | 6,922,583 | +0.14(+1.37%) |
Sep 05, 2003 | 10.48 | 10.61 | 10.40 | 10.49 | 8,325,859 | -0.10(-0.91%) |
Sep 04, 2003 | 10.45 | 10.61 | 10.36 | 10.58 | 8,376,203 | +0.11(+1.08%) |
Sep 03, 2003 | 10.56 | 10.56 | 10.40 | 10.47 | 9,754,043 | -0.08(-0.80%) |