Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.10 | 11.17 | 11.07 | 11.11 | 646,599 | +0.02(+0.16%) |
Nov 26, 2003 | 11.11 | 11.11 | 11.03 | 11.09 | 2,686,842 | +0.04(+0.35%) |
Nov 25, 2003 | 11.05 | 11.16 | 11.05 | 11.05 | 3,012,758 | -0.02(-0.21%) |
Nov 24, 2003 | 10.93 | 11.10 | 10.93 | 11.08 | 2,715,092 | +0.15(+1.35%) |
Nov 21, 2003 | 10.78 | 10.95 | 10.78 | 10.93 | 3,217,828 | +0.24(+2.25%) |
Nov 20, 2003 | 10.87 | 10.87 | 10.67 | 10.69 | 6,598,876 | -0.18(-1.65%) |
Nov 19, 2003 | 10.94 | 10.95 | 10.87 | 10.87 | 3,715,857 | -0.01(-0.11%) |
Nov 18, 2003 | 11.01 | 11.06 | 10.88 | 10.88 | 3,769,740 | -0.12(-1.11%) |
Nov 17, 2003 | 11.07 | 11.08 | 10.91 | 11.00 | 2,894,528 | -0.08(-0.69%) |
Nov 14, 2003 | 11.24 | 11.27 | 11.05 | 11.08 | 2,393,884 | -0.13(-1.14%) |
Nov 13, 2003 | 11.22 | 11.27 | 11.17 | 11.21 | 2,558,150 | -0.02(-0.17%) |
Nov 12, 2003 | 11.34 | 11.34 | 11.09 | 11.23 | 4,751,149 | -0.08(-0.69%) |
Nov 11, 2003 | 11.38 | 11.39 | 11.28 | 11.30 | 2,383,944 | -0.02(-0.17%) |
Nov 10, 2003 | 11.46 | 11.46 | 11.27 | 11.32 | 2,407,486 | -0.10(-0.85%) |
Nov 07, 2003 | 11.49 | 11.53 | 11.40 | 11.42 | 4,238,996 | -0.05(-0.43%) |
Nov 06, 2003 | 11.31 | 11.49 | 11.26 | 11.47 | 3,882,738 | +0.12(+1.09%) |
Nov 05, 2003 | 11.53 | 11.58 | 11.28 | 11.35 | 3,160,283 | -0.14(-1.20%) |
Nov 04, 2003 | 11.53 | 11.58 | 11.36 | 11.48 | 4,466,373 | +0.04(+0.33%) |
Nov 03, 2003 | 11.39 | 11.45 | 11.24 | 11.45 | 3,213,376 | +0.06(+0.49%) |
Oct 31, 2003 | 11.37 | 11.47 | 11.35 | 11.39 | 2,135,453 | +0.03(+0.24%) |
Oct 30, 2003 | 11.50 | 11.51 | 11.35 | 11.36 | 2,080,001 | -0.09(-0.80%) |
Oct 29, 2003 | 11.38 | 11.57 | 11.35 | 11.46 | 3,139,357 | +0.07(+0.64%) |
Oct 28, 2003 | 11.26 | 11.40 | 11.22 | 11.38 | 5,587,648 | +0.13(+1.14%) |
Oct 27, 2003 | 11.27 | 11.34 | 11.22 | 11.26 | 1,873,884 | +0.03(+0.27%) |
Oct 24, 2003 | 11.20 | 11.23 | 11.15 | 11.22 | 1,917,827 | -0.02(-0.15%) |
Oct 23, 2003 | 11.13 | 11.30 | 11.10 | 11.24 | 1,907,888 | +0.09(+0.82%) |
Oct 22, 2003 | 11.32 | 11.33 | 11.10 | 11.15 | 2,866,802 | -0.18(-1.60%) |
Oct 21, 2003 | 11.08 | 11.37 | 11.07 | 11.33 | 4,125,475 | +0.21(+1.89%) |
Oct 20, 2003 | 11.20 | 11.20 | 11.06 | 11.12 | 1,339,236 | -0.02(-0.14%) |
Oct 17, 2003 | 11.28 | 11.28 | 11.10 | 11.14 | 3,521,772 | -0.13(-1.19%) |
Oct 16, 2003 | 11.26 | 11.32 | 11.21 | 11.27 | 3,467,889 | +0.01(+0.05%) |
Oct 15, 2003 | 11.36 | 11.36 | 11.23 | 11.26 | 2,276,701 | -0.07(-0.62%) |
Oct 14, 2003 | 11.32 | 11.34 | 11.27 | 11.34 | 2,503,743 | +0.05(+0.47%) |
Oct 13, 2003 | 11.15 | 11.37 | 11.22 | 11.28 | 2,259,961 | +0.13(+1.17%) |
Oct 10, 2003 | 11.27 | 11.27 | 11.16 | 11.15 | 1,709,618 | -0.10(-0.85%) |
Oct 09, 2003 | 11.28 | 11.37 | 11.20 | 11.25 | 2,666,963 | -0.03(-0.27%) |
Oct 08, 2003 | 11.16 | 11.34 | 11.14 | 11.28 | 3,938,191 | +0.13(+1.18%) |
Oct 07, 2003 | 11.13 | 11.14 | 11.05 | 11.15 | 3,354,368 | +0.01(+0.12%) |
Oct 06, 2003 | 11.08 | 11.16 | 11.04 | 11.13 | 2,490,665 | +0.06(+0.50%) |
Oct 03, 2003 | 10.96 | 11.15 | 10.96 | 11.08 | 4,458,714 | +0.24(+2.21%) |
Oct 02, 2003 | 10.84 | 10.91 | 10.82 | 10.84 | 4,063,221 | +0.11(+0.98%) |
Oct 01, 2003 | 10.51 | 10.74 | 10.51 | 10.73 | 4,874,610 | +0.23(+2.15%) |
Sep 30, 2003 | 10.53 | 10.63 | 10.47 | 10.51 | 2,988,170 | -0.08(-0.78%) |
Sep 29, 2003 | 10.45 | 10.63 | 10.48 | 10.59 | 1,907,888 | +0.14(+1.33%) |
Sep 26, 2003 | 10.56 | 10.61 | 10.44 | 10.45 | 2,393,361 | -0.15(-1.37%) |
Sep 25, 2003 | 10.74 | 10.79 | 10.60 | 10.60 | 3,626,400 | -0.14(-1.26%) |
Sep 24, 2003 | 10.93 | 10.96 | 10.67 | 10.73 | 2,345,232 | -0.20(-1.85%) |
Sep 23, 2003 | 10.89 | 10.97 | 10.87 | 10.93 | 1,771,872 | +0.04(+0.37%) |
Sep 22, 2003 | 10.89 | 10.89 | 10.71 | 10.89 | 5,296,783 | +0.01(+0.07%) |
Sep 19, 2003 | 10.95 | 10.96 | 10.85 | 10.89 | 2,845,353 | -0.05(-0.49%) |
Sep 18, 2003 | 10.79 | 10.94 | 10.73 | 10.94 | 3,277,989 | +0.19(+1.78%) |
Sep 17, 2003 | 10.74 | 10.80 | 10.73 | 10.75 | 2,103,542 | -0.02(-0.14%) |
Sep 16, 2003 | 10.56 | 10.77 | 10.61 | 10.76 | 2,227,526 | +0.19(+1.83%) |
Sep 15, 2003 | 10.58 | 10.59 | 10.48 | 10.57 | 2,669,578 | -0.01(-0.07%) |
Sep 12, 2003 | 10.51 | 10.62 | 10.48 | 10.58 | 4,622,457 | -0.16(-1.51%) |
Sep 11, 2003 | 10.80 | 10.83 | 10.67 | 10.74 | 2,269,377 | -0.01(-0.11%) |
Sep 10, 2003 | 10.78 | 10.87 | 10.70 | 10.75 | 3,800,082 | -0.06(-0.53%) |
Sep 09, 2003 | 10.88 | 10.88 | 10.79 | 10.81 | 3,421,852 | -0.11(-0.96%) |
Sep 08, 2003 | 10.83 | 10.93 | 10.83 | 10.91 | 3,774,448 | +0.08(+0.74%) |
Sep 05, 2003 | 10.84 | 10.87 | 10.79 | 10.83 | 4,723,423 | -0.00(-0.04%) |
Sep 04, 2003 | 10.85 | 10.86 | 10.82 | 10.84 | 5,799,520 | -0.01(-0.09%) |
Sep 03, 2003 | 10.88 | 10.88 | 10.78 | 10.85 | 6,527,729 | -0.00(-0.04%) |