Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.49 | 12.66 | 12.49 | 12.66 | 1,310,548 | +0.10(+0.76%) |
Nov 26, 2003 | 12.47 | 12.59 | 12.41 | 12.57 | 2,525,638 | +0.18(+1.45%) |
Nov 25, 2003 | 12.46 | 12.46 | 12.36 | 12.39 | 4,735,643 | -0.15(-1.18%) |
Nov 24, 2003 | 12.44 | 12.54 | 12.40 | 12.53 | 4,077,386 | +0.16(+1.31%) |
Nov 21, 2003 | 12.37 | 12.40 | 12.32 | 12.37 | 3,090,711 | +0.05(+0.43%) |
Nov 20, 2003 | 12.49 | 12.53 | 12.32 | 12.32 | 11,250,030 | -0.18(-1.46%) |
Nov 19, 2003 | 12.57 | 12.57 | 12.40 | 12.50 | 4,018,578 | -0.03(-0.22%) |
Nov 18, 2003 | 12.59 | 12.64 | 12.50 | 12.53 | 2,977,071 | -0.07(-0.59%) |
Nov 17, 2003 | 12.57 | 12.63 | 12.50 | 12.60 | 3,126,792 | -0.10(-0.78%) |
Nov 14, 2003 | 12.75 | 12.75 | 12.63 | 12.70 | 4,562,343 | -0.01(-0.06%) |
Nov 13, 2003 | 12.61 | 12.73 | 12.55 | 12.71 | 3,635,613 | +0.09(+0.73%) |
Nov 12, 2003 | 12.55 | 12.65 | 12.47 | 12.62 | 3,353,218 | +0.09(+0.73%) |
Nov 11, 2003 | 12.49 | 12.53 | 12.34 | 12.53 | 2,789,850 | +0.05(+0.39%) |
Nov 10, 2003 | 12.30 | 12.49 | 12.29 | 12.48 | 5,002,696 | +0.12(+0.94%) |
Nov 07, 2003 | 12.57 | 12.57 | 12.36 | 12.36 | 3,033,039 | -0.15(-1.21%) |
Nov 06, 2003 | 12.53 | 12.60 | 12.39 | 12.51 | 3,745,559 | +0.02(+0.17%) |
Nov 05, 2003 | 12.79 | 12.83 | 12.41 | 12.49 | 7,680,328 | -0.36(-2.77%) |
Nov 04, 2003 | 12.88 | 12.88 | 12.79 | 12.85 | 3,150,931 | -0.04(-0.33%) |
Nov 03, 2003 | 12.84 | 12.96 | 12.82 | 12.89 | 3,308,331 | +0.05(+0.38%) |
Oct 31, 2003 | 12.79 | 12.85 | 12.73 | 12.84 | 6,835,418 | +0.05(+0.39%) |
Oct 30, 2003 | 12.80 | 12.86 | 12.75 | 12.79 | 3,315,149 | +0.00(+0.03%) |
Oct 29, 2003 | 12.74 | 12.81 | 12.68 | 12.79 | 4,591,037 | +0.06(+0.47%) |
Oct 28, 2003 | 12.63 | 12.75 | 12.58 | 12.73 | 5,880,278 | +0.10(+0.75%) |
Oct 27, 2003 | 12.47 | 12.66 | 12.44 | 12.63 | 5,029,686 | +0.17(+1.38%) |
Oct 24, 2003 | 12.34 | 12.46 | 12.32 | 12.46 | 4,595,299 | +0.01(+0.09%) |
Oct 23, 2003 | 12.40 | 12.48 | 12.25 | 12.45 | 5,375,718 | +0.05(+0.40%) |
Oct 22, 2003 | 12.52 | 12.52 | 12.24 | 12.40 | 2,793,828 | -0.12(-0.98%) |
Oct 21, 2003 | 12.45 | 12.57 | 12.34 | 12.52 | 4,734,223 | +0.08(+0.62%) |
Oct 20, 2003 | 12.44 | 12.48 | 12.35 | 12.45 | 3,569,418 | -0.06(-0.45%) |
Oct 17, 2003 | 12.57 | 12.57 | 12.33 | 12.50 | 6,239,379 | -0.01(-0.08%) |
Oct 16, 2003 | 12.38 | 12.54 | 12.38 | 12.51 | 4,381,372 | +0.06(+0.48%) |
Oct 15, 2003 | 12.41 | 12.58 | 12.34 | 12.45 | 11,115,936 | +0.05(+0.37%) |
Oct 14, 2003 | 12.19 | 12.43 | 12.15 | 12.41 | 7,088,266 | +0.25(+2.06%) |
Oct 13, 2003 | 11.82 | 12.22 | 12.11 | 12.16 | 7,420,093 | +0.34(+2.86%) |
Oct 10, 2003 | 11.70 | 11.90 | 11.67 | 11.82 | 5,068,891 | +0.11(+0.90%) |
Oct 09, 2003 | 11.73 | 11.73 | 11.66 | 11.71 | 4,203,810 | -0.02(-0.15%) |
Oct 08, 2003 | 11.66 | 11.74 | 11.63 | 11.73 | 3,592,714 | +0.04(+0.36%) |
Oct 07, 2003 | 11.69 | 11.70 | 11.51 | 11.69 | 4,581,094 | +0.00(+0.00%) |
Oct 06, 2003 | 11.76 | 11.77 | 11.60 | 11.69 | 3,520,553 | -0.07(-0.63%) |
Oct 03, 2003 | 11.79 | 11.86 | 11.70 | 11.76 | 5,684,250 | +0.09(+0.78%) |
Oct 02, 2003 | 11.68 | 11.80 | 11.52 | 11.67 | 5,912,381 | -0.07(-0.60%) |
Oct 01, 2003 | 11.37 | 11.78 | 11.31 | 11.74 | 11,721,634 | +0.37(+3.28%) |
Sep 30, 2003 | 11.25 | 11.43 | 11.21 | 11.37 | 14,333,923 | +0.28(+2.51%) |
Sep 29, 2003 | 10.76 | 11.11 | 10.69 | 11.09 | 7,682,317 | +0.33(+3.11%) |
Sep 26, 2003 | 10.85 | 10.84 | 10.63 | 10.76 | 5,231,680 | -0.09(-0.84%) |
Sep 25, 2003 | 11.00 | 11.00 | 10.86 | 10.85 | 4,124,547 | -0.18(-1.60%) |
Sep 24, 2003 | 11.14 | 11.17 | 10.98 | 11.02 | 5,446,175 | -0.11(-1.01%) |
Sep 23, 2003 | 11.09 | 11.17 | 10.95 | 11.14 | 5,241,055 | +0.08(+0.70%) |
Sep 22, 2003 | 10.67 | 11.08 | 10.67 | 11.06 | 9,093,720 | +0.39(+3.63%) |
Sep 19, 2003 | 10.62 | 10.69 | 10.50 | 10.67 | 8,646,833 | +0.01(+0.07%) |
Sep 18, 2003 | 10.65 | 10.75 | 10.61 | 10.67 | 9,353,102 | +0.07(+0.66%) |
Sep 17, 2003 | 10.94 | 11.07 | 10.58 | 10.59 | 15,024,852 | -0.34(-3.15%) |
Sep 16, 2003 | 11.07 | 11.03 | 10.86 | 10.94 | 9,821,013 | -0.13(-1.14%) |
Sep 15, 2003 | 11.09 | 11.14 | 11.01 | 11.07 | 4,079,943 | -0.12(-1.10%) |
Sep 12, 2003 | 11.19 | 11.26 | 11.10 | 11.19 | 2,497,513 | +0.05(+0.41%) |
Sep 11, 2003 | 11.26 | 11.28 | 11.14 | 11.14 | 4,000,964 | -0.07(-0.60%) |
Sep 10, 2003 | 11.30 | 11.42 | 11.20 | 11.21 | 4,621,436 | -0.13(-1.12%) |
Sep 09, 2003 | 11.26 | 11.38 | 11.26 | 11.34 | 4,587,344 | +0.07(+0.59%) |
Sep 08, 2003 | 11.20 | 11.32 | 11.16 | 11.27 | 4,142,161 | +0.01(+0.13%) |
Sep 05, 2003 | 11.09 | 11.26 | 11.09 | 11.26 | 5,009,515 | +0.17(+1.56%) |
Sep 04, 2003 | 11.35 | 11.35 | 11.06 | 11.08 | 7,684,874 | -0.23(-1.99%) |
Sep 03, 2003 | 11.19 | 11.33 | 11.15 | 11.31 | 3,727,945 | +0.06(+0.53%) |