Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.20 | 12.26 | 12.14 | 12.15 | 469,847 | -0.06(-0.53%) |
Nov 26, 2003 | 12.11 | 12.25 | 12.11 | 12.22 | 1,641,384 | +0.11(+0.90%) |
Nov 25, 2003 | 12.01 | 12.13 | 11.91 | 12.11 | 1,580,635 | +0.17(+1.43%) |
Nov 24, 2003 | 11.76 | 11.94 | 11.76 | 11.94 | 1,646,373 | +0.23(+1.98%) |
Nov 21, 2003 | 11.66 | 11.78 | 11.66 | 11.71 | 1,269,262 | +0.05(+0.41%) |
Nov 20, 2003 | 11.69 | 11.77 | 11.59 | 11.66 | 1,207,633 | -0.09(-0.73%) |
Nov 19, 2003 | 11.72 | 11.83 | 11.70 | 11.75 | 943,803 | +0.05(+0.41%) |
Nov 18, 2003 | 11.76 | 11.76 | 11.69 | 11.70 | 1,309,468 | -0.09(-0.78%) |
Nov 17, 2003 | 11.77 | 11.94 | 11.65 | 11.79 | 1,211,742 | -0.15(-1.23%) |
Nov 14, 2003 | 11.93 | 12.08 | 11.92 | 11.94 | 1,622,308 | +0.00(+0.03%) |
Nov 13, 2003 | 11.86 | 11.96 | 11.76 | 11.93 | 1,519,300 | +0.14(+1.21%) |
Nov 12, 2003 | 11.70 | 11.81 | 11.65 | 11.79 | 996,334 | +0.13(+1.11%) |
Nov 11, 2003 | 11.62 | 11.71 | 11.55 | 11.66 | 2,274,401 | +0.06(+0.50%) |
Nov 10, 2003 | 11.76 | 11.78 | 11.58 | 11.60 | 1,936,029 | -0.16(-1.36%) |
Nov 07, 2003 | 10.97 | 11.79 | 10.97 | 11.76 | 7,010,145 | +0.79(+7.24%) |
Nov 06, 2003 | 10.99 | 10.99 | 10.86 | 10.97 | 1,269,556 | -0.02(-0.22%) |
Nov 05, 2003 | 10.94 | 11.02 | 10.87 | 10.99 | 957,009 | +0.01(+0.12%) |
Nov 04, 2003 | 10.94 | 11.01 | 10.87 | 10.98 | 1,422,161 | -0.04(-0.37%) |
Nov 03, 2003 | 11.06 | 11.07 | 10.99 | 11.02 | 1,172,273 | -0.04(-0.37%) |
Oct 31, 2003 | 11.00 | 11.11 | 11.00 | 11.06 | 3,408,080 | +0.09(+0.78%) |
Oct 30, 2003 | 11.23 | 11.24 | 10.89 | 10.98 | 4,236,255 | -0.13(-1.14%) |
Oct 29, 2003 | 10.89 | 11.14 | 10.87 | 11.10 | 1,276,012 | +0.16(+1.43%) |
Oct 28, 2003 | 10.94 | 10.99 | 10.85 | 10.94 | 2,078,362 | +0.07(+0.63%) |
Oct 27, 2003 | 10.72 | 10.88 | 10.72 | 10.88 | 2,537,938 | +0.16(+1.46%) |
Oct 24, 2003 | 10.73 | 10.74 | 10.58 | 10.72 | 4,844,621 | -0.38(-3.47%) |
Oct 23, 2003 | 10.96 | 11.16 | 10.94 | 11.11 | 1,435,660 | +0.12(+1.09%) |
Oct 22, 2003 | 11.20 | 11.20 | 10.94 | 10.99 | 1,277,479 | -0.21(-1.92%) |
Oct 21, 2003 | 11.22 | 11.30 | 11.18 | 11.20 | 1,296,262 | +0.00(+0.03%) |
Oct 20, 2003 | 11.23 | 11.23 | 11.11 | 11.20 | 1,172,710 | +0.02(+0.21%) |
Oct 17, 2003 | 11.19 | 11.34 | 11.10 | 11.17 | 1,018,638 | -0.05(-0.46%) |
Oct 16, 2003 | 11.19 | 11.21 | 11.10 | 11.22 | 1,207,340 | +0.00(+0.03%) |
Oct 15, 2003 | 11.31 | 11.45 | 11.13 | 11.22 | 2,388,561 | +0.25(+2.27%) |
Oct 14, 2003 | 10.99 | 11.03 | 10.86 | 10.97 | 1,537,495 | -0.08(-0.74%) |
Oct 13, 2003 | 10.99 | 11.07 | 10.94 | 11.05 | 1,228,176 | +0.07(+0.62%) |
Oct 10, 2003 | 11.08 | 11.16 | 10.96 | 10.99 | 1,495,528 | -0.09(-0.83%) |
Oct 09, 2003 | 11.24 | 11.30 | 11.02 | 11.08 | 1,654,883 | -0.08(-0.73%) |
Oct 08, 2003 | 11.12 | 11.12 | 11.06 | 11.16 | 1,359,945 | -0.03(-0.24%) |
Oct 07, 2003 | 11.26 | 11.19 | 11.04 | 11.19 | 2,050,482 | -0.07(-0.67%) |
Oct 06, 2003 | 11.30 | 11.30 | 11.21 | 11.26 | 2,209,250 | -0.04(-0.36%) |
Oct 03, 2003 | 11.24 | 11.44 | 11.24 | 11.30 | 3,780,788 | -0.02(-0.15%) |
Oct 02, 2003 | 11.29 | 11.32 | 11.24 | 11.32 | 1,957,745 | -0.10(-0.89%) |
Oct 01, 2003 | 11.47 | 11.50 | 11.29 | 11.42 | 1,783,130 | +0.01(+0.06%) |
Sep 30, 2003 | 11.32 | 11.46 | 11.15 | 11.42 | 2,292,596 | +0.10(+0.87%) |
Sep 29, 2003 | 11.18 | 11.32 | 11.13 | 11.32 | 1,369,923 | +0.13(+1.19%) |
Sep 26, 2003 | 11.34 | 11.34 | 11.18 | 11.18 | 1,250,187 | -0.15(-1.35%) |
Sep 25, 2003 | 11.46 | 11.46 | 11.28 | 11.34 | 1,423,628 | -0.12(-1.07%) |
Sep 24, 2003 | 11.65 | 11.70 | 11.39 | 11.46 | 1,111,962 | -0.19(-1.67%) |
Sep 23, 2003 | 11.55 | 11.70 | 11.51 | 11.65 | 1,376,966 | +0.10(+0.86%) |
Sep 22, 2003 | 11.70 | 11.72 | 11.38 | 11.55 | 2,789,443 | -0.17(-1.48%) |
Sep 19, 2003 | 11.80 | 11.84 | 11.65 | 11.73 | 2,334,269 | -0.11(-0.95%) |
Sep 18, 2003 | 11.81 | 11.85 | 11.79 | 11.84 | 1,702,426 | +0.03(+0.29%) |
Sep 17, 2003 | 12.04 | 12.04 | 12.04 | 11.81 | 1,879,389 | -0.23(-1.90%) |
Sep 16, 2003 | 11.84 | 12.09 | 11.84 | 12.04 | 1,454,442 | +0.19(+1.61%) |
Sep 15, 2003 | 12.06 | 12.06 | 11.82 | 11.84 | 1,727,371 | -0.20(-1.64%) |
Sep 12, 2003 | 11.96 | 12.10 | 11.92 | 12.04 | 1,626,417 | +0.06(+0.54%) |
Sep 11, 2003 | 11.96 | 12.02 | 11.89 | 11.98 | 2,263,542 | -0.11(-0.87%) |
Sep 10, 2003 | 12.22 | 12.22 | 12.02 | 12.08 | 1,982,690 | -0.18(-1.47%) |
Sep 09, 2003 | 12.22 | 12.27 | 12.17 | 12.26 | 1,384,890 | -0.00(-0.03%) |
Sep 08, 2003 | 12.32 | 12.37 | 12.23 | 12.27 | 1,548,940 | +0.09(+0.70%) |
Sep 05, 2003 | 12.19 | 12.24 | 12.11 | 12.18 | 1,455,029 | -0.05(-0.39%) |
Sep 04, 2003 | 12.34 | 12.34 | 12.13 | 12.23 | 1,335,293 | -0.11(-0.88%) |
Sep 03, 2003 | 12.27 | 12.38 | 12.23 | 12.34 | 2,001,473 | +0.07(+0.58%) |