Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.58 | 12.62 | 12.56 | 12.59 | 644,588 | +0.01(+0.05%) |
Nov 26, 2003 | 12.57 | 12.63 | 12.43 | 12.58 | 1,837,121 | +0.00(+0.04%) |
Nov 25, 2003 | 12.48 | 12.60 | 12.48 | 12.57 | 3,758,806 | +0.06(+0.46%) |
Nov 24, 2003 | 12.29 | 12.56 | 12.26 | 12.52 | 3,256,165 | +0.38(+3.15%) |
Nov 21, 2003 | 12.13 | 12.13 | 12.08 | 12.13 | 2,182,713 | +0.00(+0.02%) |
Nov 20, 2003 | 12.02 | 12.16 | 11.96 | 12.13 | 3,187,996 | +0.02(+0.13%) |
Nov 19, 2003 | 11.89 | 12.11 | 11.86 | 12.11 | 4,367,584 | +0.22(+1.87%) |
Nov 18, 2003 | 11.74 | 11.91 | 11.74 | 11.89 | 4,158,762 | +0.18(+1.50%) |
Nov 17, 2003 | 11.65 | 11.70 | 11.57 | 11.72 | 1,446,657 | -0.03(-0.28%) |
Nov 14, 2003 | 11.85 | 12.01 | 11.74 | 11.75 | 1,621,395 | -0.11(-0.92%) |
Nov 13, 2003 | 11.84 | 11.94 | 11.82 | 11.86 | 1,593,350 | -0.02(-0.20%) |
Nov 12, 2003 | 11.65 | 11.90 | 11.65 | 11.88 | 1,973,028 | +0.27(+2.31%) |
Nov 11, 2003 | 11.60 | 11.62 | 11.49 | 11.61 | 1,298,669 | +0.06(+0.50%) |
Nov 10, 2003 | 11.80 | 11.81 | 11.53 | 11.55 | 1,240,854 | -0.24(-2.01%) |
Nov 07, 2003 | 11.79 | 11.89 | 11.70 | 11.79 | 3,369,637 | +0.10(+0.87%) |
Nov 06, 2003 | 11.82 | 11.82 | 11.67 | 11.69 | 3,389,052 | +0.10(+0.86%) |
Nov 05, 2003 | 11.32 | 11.59 | 11.32 | 11.59 | 2,914,455 | +0.19(+1.63%) |
Nov 04, 2003 | 11.32 | 11.47 | 11.32 | 11.40 | 2,228,788 | +0.09(+0.78%) |
Nov 03, 2003 | 11.15 | 11.35 | 11.21 | 11.32 | 2,011,643 | +0.16(+1.46%) |
Oct 31, 2003 | 11.28 | 11.28 | 11.08 | 11.15 | 2,689,238 | +0.07(+0.67%) |
Oct 30, 2003 | 11.04 | 11.19 | 10.90 | 11.08 | 3,729,036 | +0.22(+2.03%) |
Oct 29, 2003 | 10.68 | 11.01 | 10.68 | 10.86 | 12,426,238 | +0.20(+1.85%) |
Oct 28, 2003 | 10.34 | 10.80 | 10.18 | 10.66 | 17,710,226 | -0.45(-4.05%) |
Oct 27, 2003 | 11.13 | 11.24 | 11.07 | 11.11 | 2,021,350 | +0.05(+0.42%) |
Oct 24, 2003 | 11.15 | 11.15 | 10.92 | 11.06 | 2,275,907 | -0.13(-1.16%) |
Oct 23, 2003 | 11.33 | 11.35 | 11.10 | 11.19 | 3,263,931 | -0.14(-1.23%) |
Oct 22, 2003 | 11.51 | 11.64 | 11.30 | 11.33 | 2,007,975 | -0.17(-1.49%) |
Oct 21, 2003 | 11.61 | 11.70 | 11.51 | 11.51 | 988,887 | -0.06(-0.54%) |
Oct 20, 2003 | 11.61 | 11.68 | 11.53 | 11.57 | 986,298 | -0.02(-0.14%) |
Oct 17, 2003 | 11.76 | 11.76 | 11.54 | 11.58 | 1,196,846 | -0.21(-1.77%) |
Oct 16, 2003 | 11.72 | 11.82 | 11.56 | 11.79 | 1,821,157 | +0.06(+0.51%) |
Oct 15, 2003 | 11.80 | 11.80 | 11.68 | 11.73 | 2,103,326 | +0.07(+0.60%) |
Oct 14, 2003 | 11.54 | 11.71 | 11.54 | 11.66 | 2,663,782 | +0.17(+1.45%) |
Oct 13, 2003 | 11.31 | 11.64 | 11.38 | 11.50 | 1,705,528 | +0.18(+1.62%) |
Oct 10, 2003 | 11.32 | 11.33 | 11.32 | 11.31 | 942,290 | -0.03(-0.29%) |
Oct 09, 2003 | 11.41 | 11.48 | 11.30 | 11.35 | 1,645,556 | +0.01(+0.10%) |
Oct 08, 2003 | 11.29 | 11.40 | 11.29 | 11.33 | 2,247,431 | -0.01(-0.06%) |
Oct 07, 2003 | 11.19 | 11.37 | 11.07 | 11.34 | 2,240,096 | +0.15(+1.30%) |
Oct 06, 2003 | 11.10 | 11.27 | 11.03 | 11.19 | 1,548,479 | +0.14(+1.26%) |
Oct 03, 2003 | 10.98 | 11.16 | 10.90 | 11.06 | 2,804,004 | +0.28(+2.58%) |
Oct 02, 2003 | 10.71 | 10.84 | 10.68 | 10.78 | 2,658,173 | +0.31(+2.92%) |
Oct 01, 2003 | 10.52 | 10.66 | 10.47 | 10.47 | 4,172,568 | -0.02(-0.22%) |
Sep 30, 2003 | 10.58 | 10.62 | 10.48 | 10.49 | 2,376,867 | -0.06(-0.59%) |
Sep 29, 2003 | 10.60 | 10.79 | 10.47 | 10.56 | 2,824,282 | -0.05(-0.44%) |
Sep 26, 2003 | 10.69 | 10.75 | 10.56 | 10.60 | 2,873,467 | -0.09(-0.87%) |
Sep 25, 2003 | 10.90 | 10.97 | 10.70 | 10.70 | 2,375,141 | -0.20(-1.81%) |
Sep 24, 2003 | 11.21 | 11.32 | 10.88 | 10.89 | 3,317,431 | -0.32(-2.85%) |
Sep 23, 2003 | 10.89 | 11.26 | 10.88 | 11.21 | 5,017,782 | +0.32(+2.94%) |
Sep 22, 2003 | 11.01 | 11.03 | 10.82 | 10.89 | 3,128,455 | -0.24(-2.18%) |
Sep 19, 2003 | 11.18 | 11.22 | 11.11 | 11.14 | 3,175,915 | -0.03(-0.31%) |
Sep 18, 2003 | 11.04 | 11.17 | 10.97 | 11.17 | 4,478,467 | +0.10(+0.92%) |
Sep 17, 2003 | 11.06 | 11.24 | 11.05 | 11.07 | 3,859,334 | +0.01(+0.13%) |
Sep 16, 2003 | 10.96 | 11.08 | 10.93 | 11.06 | 3,530,568 | +0.09(+0.82%) |
Sep 15, 2003 | 11.10 | 11.11 | 10.94 | 10.97 | 3,110,766 | -0.08(-0.69%) |
Sep 12, 2003 | 11.08 | 11.08 | 10.85 | 11.04 | 4,056,939 | -0.06(-0.58%) |
Sep 11, 2003 | 11.21 | 11.21 | 10.98 | 11.11 | 2,963,209 | -0.06(-0.58%) |
Sep 10, 2003 | 11.41 | 11.44 | 11.10 | 11.17 | 2,621,931 | -0.31(-2.72%) |
Sep 09, 2003 | 11.73 | 11.73 | 11.44 | 11.48 | 2,813,064 | -0.25(-2.15%) |
Sep 08, 2003 | 11.53 | 11.93 | 11.47 | 11.74 | 4,201,044 | +0.30(+2.63%) |
Sep 05, 2003 | 11.55 | 11.57 | 11.41 | 11.44 | 2,561,528 | -0.13(-1.12%) |
Sep 04, 2003 | 11.52 | 11.60 | 11.42 | 11.57 | 3,929,229 | +0.02(+0.20%) |
Sep 03, 2003 | 11.63 | 11.69 | 11.53 | 11.54 | 4,603,588 | -0.07(-0.64%) |