Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.42 | 11.49 | 11.40 | 11.49 | 3,374,598 | +0.09(+0.76%) |
Nov 26, 2003 | 11.37 | 11.46 | 11.27 | 11.40 | 4,468,310 | +0.10(+0.91%) |
Nov 25, 2003 | 11.27 | 11.34 | 11.21 | 11.30 | 4,440,465 | +0.01(+0.07%) |
Nov 24, 2003 | 11.26 | 11.41 | 11.20 | 11.29 | 5,763,234 | +0.14(+1.30%) |
Nov 21, 2003 | 11.19 | 11.36 | 11.09 | 11.15 | 5,064,682 | -0.05(-0.41%) |
Nov 20, 2003 | 11.36 | 11.37 | 11.11 | 11.19 | 5,268,315 | -0.14(-1.28%) |
Nov 19, 2003 | 11.44 | 11.46 | 11.15 | 11.34 | 6,152,825 | +0.13(+1.18%) |
Nov 18, 2003 | 11.41 | 11.54 | 11.13 | 11.20 | 4,013,585 | -0.21(-1.81%) |
Nov 17, 2003 | 11.42 | 11.56 | 11.23 | 11.41 | 4,117,944 | -0.21(-1.78%) |
Nov 14, 2003 | 11.55 | 11.66 | 11.53 | 11.62 | 7,616,757 | +0.08(+0.68%) |
Nov 13, 2003 | 11.15 | 11.62 | 11.15 | 11.54 | 8,689,161 | +0.42(+3.75%) |
Nov 12, 2003 | 11.10 | 11.19 | 11.01 | 11.12 | 3,672,421 | +0.05(+0.49%) |
Nov 11, 2003 | 11.03 | 11.11 | 11.03 | 11.07 | 3,585,738 | +0.02(+0.15%) |
Nov 10, 2003 | 11.09 | 11.11 | 10.93 | 11.05 | 4,890,105 | -0.07(-0.59%) |
Nov 07, 2003 | 10.97 | 11.23 | 10.93 | 11.12 | 16,510,278 | +0.12(+1.13%) |
Nov 06, 2003 | 11.03 | 11.03 | 10.82 | 10.99 | 7,635,643 | +0.05(+0.49%) |
Nov 05, 2003 | 10.95 | 11.04 | 10.85 | 10.94 | 8,424,511 | +0.02(+0.19%) |
Nov 04, 2003 | 11.08 | 11.15 | 10.92 | 10.92 | 11,609,762 | -0.20(-1.78%) |
Nov 03, 2003 | 10.98 | 11.15 | 10.94 | 11.12 | 8,167,937 | +0.14(+1.28%) |
Oct 31, 2003 | 11.35 | 11.31 | 10.94 | 10.98 | 18,401,574 | -0.38(-3.31%) |
Oct 30, 2003 | 11.52 | 11.65 | 11.30 | 11.35 | 9,779,968 | -0.36(-3.03%) |
Oct 29, 2003 | 11.87 | 11.87 | 11.66 | 11.71 | 6,855,009 | -0.23(-1.90%) |
Oct 28, 2003 | 11.80 | 11.95 | 11.77 | 11.94 | 4,680,902 | +0.17(+1.40%) |
Oct 27, 2003 | 11.96 | 12.00 | 11.72 | 11.77 | 4,344,823 | -0.19(-1.62%) |
Oct 24, 2003 | 11.79 | 11.96 | 11.77 | 11.96 | 2,731,010 | +0.09(+0.73%) |
Oct 23, 2003 | 11.77 | 11.90 | 11.56 | 11.88 | 4,748,215 | +0.11(+0.91%) |
Oct 22, 2003 | 11.93 | 11.93 | 11.61 | 11.77 | 8,146,058 | -0.16(-1.32%) |
Oct 21, 2003 | 12.03 | 12.18 | 11.93 | 11.93 | 9,086,501 | -0.23(-1.87%) |
Oct 20, 2003 | 12.14 | 12.18 | 11.98 | 12.15 | 4,576,059 | +0.13(+1.06%) |
Oct 17, 2003 | 12.06 | 12.06 | 11.96 | 12.03 | 5,885,511 | -0.24(-1.92%) |
Oct 16, 2003 | 11.91 | 12.36 | 11.84 | 12.26 | 14,909,784 | -0.17(-1.39%) |
Oct 15, 2003 | 12.53 | 12.64 | 12.42 | 12.44 | 5,436,113 | -0.01(-0.10%) |
Oct 14, 2003 | 12.46 | 12.48 | 12.21 | 12.45 | 6,543,384 | +0.05(+0.43%) |
Oct 13, 2003 | 12.39 | 12.47 | 12.38 | 12.39 | 3,280,893 | +0.00(+0.03%) |
Oct 10, 2003 | 12.47 | 12.53 | 12.15 | 12.39 | 7,009,247 | +0.04(+0.33%) |
Oct 09, 2003 | 12.78 | 12.79 | 11.97 | 12.35 | 20,343,718 | -0.30(-2.35%) |
Oct 08, 2003 | 12.60 | 12.79 | 12.54 | 12.65 | 10,120,648 | +0.07(+0.59%) |
Oct 07, 2003 | 12.23 | 12.58 | 12.20 | 12.57 | 5,027,394 | +0.26(+2.15%) |
Oct 06, 2003 | 12.36 | 12.39 | 12.19 | 12.31 | 2,302,436 | +0.05(+0.37%) |
Oct 03, 2003 | 12.50 | 12.55 | 12.23 | 12.26 | 5,750,159 | -0.08(-0.67%) |
Oct 02, 2003 | 12.36 | 12.42 | 12.26 | 12.34 | 4,262,013 | -0.00(-0.03%) |
Oct 01, 2003 | 12.00 | 12.37 | 12.03 | 12.35 | 6,589,389 | +0.35(+2.89%) |
Sep 30, 2003 | 11.84 | 12.10 | 11.71 | 12.00 | 5,534,419 | +0.13(+1.11%) |
Sep 29, 2003 | 11.92 | 12.04 | 11.77 | 11.87 | 5,469,769 | -0.05(-0.45%) |
Sep 26, 2003 | 12.05 | 12.01 | 11.65 | 11.92 | 8,690,614 | -0.12(-1.03%) |
Sep 25, 2003 | 11.98 | 12.15 | 11.77 | 12.05 | 8,274,388 | +0.05(+0.41%) |
Sep 24, 2003 | 12.35 | 12.38 | 12.00 | 12.00 | 10,316,291 | -0.38(-3.07%) |
Sep 23, 2003 | 12.15 | 12.40 | 12.15 | 12.38 | 4,681,387 | +0.14(+1.18%) |
Sep 22, 2003 | 12.35 | 12.35 | 12.11 | 12.23 | 7,981,893 | -0.21(-1.72%) |
Sep 19, 2003 | 12.60 | 12.64 | 12.39 | 12.45 | 26,467,244 | -0.15(-1.18%) |
Sep 18, 2003 | 12.39 | 12.65 | 12.40 | 12.60 | 9,911,446 | +0.21(+1.67%) |
Sep 17, 2003 | 12.19 | 12.57 | 12.19 | 12.39 | 10,796,681 | +0.01(+0.10%) |
Sep 16, 2003 | 12.60 | 12.63 | 12.27 | 12.38 | 9,419,433 | -0.22(-1.77%) |
Sep 15, 2003 | 12.53 | 12.65 | 12.47 | 12.60 | 8,347,270 | -0.06(-0.49%) |
Sep 12, 2003 | 12.42 | 12.68 | 12.41 | 12.66 | 10,388,204 | +0.36(+2.89%) |
Sep 11, 2003 | 12.18 | 12.41 | 12.16 | 12.31 | 5,900,281 | +0.17(+1.39%) |
Sep 10, 2003 | 11.90 | 12.18 | 11.90 | 12.14 | 5,717,471 | +0.24(+2.05%) |
Sep 09, 2003 | 12.04 | 12.10 | 11.87 | 11.89 | 4,289,374 | -0.14(-1.20%) |
Sep 08, 2003 | 11.78 | 12.08 | 11.77 | 12.04 | 6,409,243 | +0.16(+1.32%) |
Sep 05, 2003 | 11.75 | 12.01 | 11.71 | 11.88 | 4,716,011 | +0.12(+0.98%) |
Sep 04, 2003 | 11.56 | 11.88 | 11.54 | 11.77 | 7,157,190 | +0.00(+0.00%) |
Sep 03, 2003 | 11.83 | 11.91 | 11.71 | 11.77 | 4,478,722 | -0.05(-0.45%) |