Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.39 | 12.48 | 12.33 | 12.34 | 870,912 | -0.11(-0.87%) |
Nov 26, 2003 | 12.29 | 12.51 | 12.29 | 12.45 | 1,656,256 | +0.10(+0.78%) |
Nov 25, 2003 | 12.20 | 12.45 | 12.18 | 12.35 | 1,891,776 | +0.08(+0.69%) |
Nov 24, 2003 | 12.11 | 12.30 | 12.11 | 12.27 | 1,357,676 | +0.14(+1.20%) |
Nov 21, 2003 | 12.07 | 12.19 | 12.01 | 12.12 | 1,613,389 | +0.05(+0.40%) |
Nov 20, 2003 | 12.18 | 12.18 | 12.05 | 12.07 | 2,402,871 | -0.10(-0.79%) |
Nov 19, 2003 | 12.03 | 12.26 | 12.03 | 12.17 | 2,669,010 | +0.14(+1.16%) |
Nov 18, 2003 | 12.08 | 12.23 | 11.93 | 12.03 | 2,995,727 | -0.07(-0.60%) |
Nov 17, 2003 | 12.08 | 12.24 | 12.04 | 12.10 | 3,312,016 | -0.06(-0.50%) |
Nov 14, 2003 | 12.02 | 12.28 | 11.99 | 12.16 | 2,826,079 | +0.11(+0.95%) |
Nov 13, 2003 | 12.05 | 12.09 | 11.98 | 12.05 | 1,200,773 | +0.00(+0.00%) |
Nov 12, 2003 | 12.16 | 12.17 | 11.99 | 12.05 | 2,188,866 | -0.05(-0.45%) |
Nov 11, 2003 | 12.11 | 12.17 | 11.98 | 12.10 | 2,391,119 | +0.14(+1.16%) |
Nov 10, 2003 | 11.99 | 12.08 | 11.90 | 11.96 | 1,267,970 | -0.06(-0.50%) |
Nov 07, 2003 | 12.02 | 12.08 | 11.96 | 12.02 | 1,389,785 | +0.03(+0.25%) |
Nov 06, 2003 | 11.99 | 12.02 | 11.87 | 11.99 | 1,702,599 | -0.06(-0.50%) |
Nov 05, 2003 | 11.98 | 12.11 | 11.82 | 12.05 | 4,940,632 | +0.16(+1.37%) |
Nov 04, 2003 | 11.98 | 12.08 | 11.93 | 11.89 | 2,940,643 | -0.19(-1.60%) |
Nov 03, 2003 | 11.91 | 12.13 | 11.93 | 12.08 | 1,405,151 | +0.18(+1.47%) |
Oct 31, 2003 | 12.04 | 12.11 | 11.91 | 11.91 | 2,021,039 | -0.13(-1.10%) |
Oct 30, 2003 | 12.01 | 12.06 | 11.93 | 12.04 | 1,437,783 | +0.02(+0.20%) |
Oct 29, 2003 | 11.82 | 12.07 | 11.78 | 12.02 | 1,911,141 | +0.11(+0.96%) |
Oct 28, 2003 | 12.07 | 12.07 | 11.85 | 11.90 | 1,854,040 | -0.10(-0.86%) |
Oct 27, 2003 | 11.98 | 12.10 | 11.90 | 12.01 | 1,714,515 | +0.11(+0.91%) |
Oct 24, 2003 | 12.05 | 12.07 | 11.84 | 11.90 | 2,355,866 | -0.15(-1.25%) |
Oct 23, 2003 | 11.98 | 12.10 | 11.91 | 12.05 | 2,384,995 | +0.07(+0.61%) |
Oct 22, 2003 | 11.91 | 12.02 | 11.88 | 11.98 | 839,631 | +0.01(+0.05%) |
Oct 21, 2003 | 12.07 | 12.07 | 11.93 | 11.97 | 1,778,402 | -0.11(-0.95%) |
Oct 20, 2003 | 12.04 | 12.08 | 11.89 | 12.08 | 1,323,581 | +0.13(+1.06%) |
Oct 17, 2003 | 11.98 | 12.11 | 11.96 | 11.96 | 3,163,719 | -0.02(-0.20%) |
Oct 16, 2003 | 11.81 | 11.90 | 11.81 | 11.98 | 1,932,161 | +0.16(+1.38%) |
Oct 15, 2003 | 11.94 | 11.94 | 11.72 | 11.82 | 1,817,131 | -0.14(-1.21%) |
Oct 14, 2003 | 11.82 | 11.96 | 11.81 | 11.96 | 1,294,120 | +0.05(+0.46%) |
Oct 13, 2003 | 11.87 | 11.96 | 11.84 | 11.91 | 1,186,043 | +0.08(+0.72%) |
Oct 10, 2003 | 11.91 | 11.90 | 11.78 | 11.82 | 2,537,761 | -0.09(-0.76%) |
Oct 09, 2003 | 11.93 | 12.01 | 11.83 | 11.91 | 3,131,114 | +0.01(+0.10%) |
Oct 08, 2003 | 11.81 | 11.90 | 11.78 | 11.90 | 1,582,604 | +0.10(+0.82%) |
Oct 07, 2003 | 11.91 | 11.93 | 11.70 | 11.81 | 1,935,967 | -0.12(-1.01%) |
Oct 06, 2003 | 11.90 | 11.93 | 11.77 | 11.93 | 992,893 | +0.11(+0.92%) |
Oct 03, 2003 | 11.89 | 11.90 | 11.78 | 11.82 | 1,963,939 | +0.05(+0.41%) |
Oct 02, 2003 | 11.79 | 11.82 | 11.71 | 11.77 | 1,980,324 | -0.09(-0.76%) |
Oct 01, 2003 | 11.55 | 11.87 | 11.54 | 11.86 | 2,473,543 | +0.32(+2.77%) |
Sep 30, 2003 | 11.64 | 11.67 | 11.44 | 11.54 | 2,896,917 | -0.20(-1.70%) |
Sep 29, 2003 | 11.47 | 11.69 | 11.44 | 11.74 | 2,679,437 | +0.32(+2.80%) |
Sep 26, 2003 | 11.46 | 11.51 | 11.36 | 11.42 | 2,254,243 | -0.08(-0.74%) |
Sep 25, 2003 | 11.48 | 11.48 | 11.48 | 11.50 | 2,105,946 | +0.07(+0.58%) |
Sep 24, 2003 | 11.55 | 11.57 | 11.44 | 11.44 | 2,044,045 | -0.13(-1.15%) |
Sep 23, 2003 | 11.45 | 11.57 | 11.47 | 11.57 | 2,172,812 | +0.12(+1.06%) |
Sep 22, 2003 | 11.39 | 11.39 | 11.33 | 11.45 | 1,637,388 | -0.03(-0.26%) |
Sep 19, 2003 | 11.47 | 11.51 | 11.43 | 11.48 | 2,101,146 | +0.01(+0.05%) |
Sep 18, 2003 | 11.39 | 11.48 | 11.36 | 11.47 | 2,048,514 | +0.08(+0.74%) |
Sep 17, 2003 | 11.45 | 11.46 | 11.39 | 11.39 | 1,466,416 | -0.09(-0.79%) |
Sep 16, 2003 | 11.47 | 11.55 | 11.45 | 11.48 | 2,291,151 | +0.01(+0.11%) |
Sep 15, 2003 | 11.41 | 11.51 | 11.27 | 11.47 | 3,342,966 | +0.05(+0.48%) |
Sep 12, 2003 | 11.31 | 11.41 | 11.21 | 11.41 | 1,395,412 | +0.04(+0.37%) |
Sep 11, 2003 | 11.46 | 11.47 | 11.29 | 11.37 | 2,070,030 | -0.03(-0.26%) |
Sep 10, 2003 | 11.45 | 11.48 | 11.30 | 11.40 | 1,764,996 | -0.04(-0.37%) |
Sep 09, 2003 | 11.40 | 11.56 | 11.33 | 11.44 | 2,363,976 | -0.01(-0.11%) |
Sep 08, 2003 | 11.47 | 11.49 | 11.36 | 11.46 | 2,220,479 | -0.02(-0.16%) |
Sep 05, 2003 | 11.46 | 11.50 | 11.33 | 11.47 | 2,916,778 | +0.01(+0.10%) |
Sep 04, 2003 | 11.45 | 11.46 | 11.35 | 11.46 | 2,147,158 | +0.02(+0.21%) |
Sep 03, 2003 | 11.46 | 11.54 | 11.39 | 11.44 | 2,972,224 | +0.02(+0.21%) |