Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.19 | 11.22 | 11.08 | 11.18 | 1,396,257 | -0.09(-0.77%) |
Nov 26, 2003 | 11.03 | 11.28 | 10.99 | 11.27 | 5,769,806 | +0.28(+2.59%) |
Nov 25, 2003 | 11.03 | 11.15 | 10.92 | 10.98 | 5,739,103 | -0.05(-0.46%) |
Nov 24, 2003 | 10.86 | 11.06 | 10.76 | 11.04 | 5,467,589 | +0.26(+2.39%) |
Nov 21, 2003 | 10.47 | 10.76 | 10.42 | 10.78 | 9,274,320 | +0.31(+2.97%) |
Nov 20, 2003 | 10.51 | 10.66 | 10.28 | 10.47 | 8,825,031 | +0.16(+1.53%) |
Nov 19, 2003 | 10.34 | 10.37 | 10.16 | 10.31 | 7,298,096 | +0.04(+0.39%) |
Nov 18, 2003 | 10.62 | 10.73 | 10.26 | 10.27 | 6,045,566 | -0.38(-3.55%) |
Nov 17, 2003 | 10.60 | 10.70 | 10.51 | 10.65 | 5,051,911 | -0.05(-0.48%) |
Nov 14, 2003 | 11.16 | 11.23 | 10.68 | 10.70 | 5,098,547 | -0.50(-4.49%) |
Nov 13, 2003 | 11.18 | 11.36 | 11.09 | 11.20 | 3,393,045 | -0.03(-0.26%) |
Nov 12, 2003 | 10.98 | 11.24 | 10.96 | 11.23 | 3,444,021 | +0.24(+2.19%) |
Nov 11, 2003 | 10.96 | 11.06 | 10.83 | 10.99 | 2,910,712 | +0.04(+0.39%) |
Nov 10, 2003 | 10.93 | 11.08 | 10.87 | 10.95 | 4,433,236 | -0.01(-0.08%) |
Nov 07, 2003 | 11.01 | 11.12 | 10.94 | 10.96 | 2,547,396 | +0.02(+0.14%) |
Nov 06, 2003 | 11.02 | 11.02 | 10.73 | 10.94 | 4,117,146 | -0.02(-0.20%) |
Nov 05, 2003 | 11.05 | 11.14 | 10.88 | 10.96 | 4,325,829 | -0.09(-0.79%) |
Nov 04, 2003 | 11.19 | 11.23 | 10.88 | 11.05 | 5,802,062 | -0.23(-2.01%) |
Nov 03, 2003 | 11.12 | 11.34 | 11.10 | 11.28 | 6,203,437 | +0.13(+1.20%) |
Oct 31, 2003 | 10.98 | 11.14 | 10.91 | 11.14 | 5,232,857 | +0.38(+3.56%) |
Oct 30, 2003 | 10.68 | 10.87 | 10.69 | 10.76 | 3,085,343 | +0.08(+0.77%) |
Oct 29, 2003 | 10.72 | 10.79 | 10.64 | 10.68 | 4,286,836 | -0.09(-0.81%) |
Oct 28, 2003 | 10.61 | 10.81 | 10.49 | 10.76 | 4,875,300 | +0.16(+1.49%) |
Oct 27, 2003 | 10.68 | 10.77 | 10.39 | 10.61 | 6,520,037 | -0.08(-0.77%) |
Oct 24, 2003 | 10.60 | 10.73 | 10.50 | 10.69 | 3,113,890 | +0.00(+0.02%) |
Oct 23, 2003 | 10.68 | 10.78 | 10.57 | 10.69 | 3,835,541 | -0.05(-0.46%) |
Oct 22, 2003 | 11.13 | 11.14 | 10.70 | 10.74 | 4,999,175 | -0.44(-3.94%) |
Oct 21, 2003 | 11.01 | 11.21 | 10.94 | 11.18 | 4,738,531 | +0.16(+1.45%) |
Oct 20, 2003 | 11.05 | 11.08 | 10.84 | 11.02 | 3,896,503 | -0.06(-0.56%) |
Oct 17, 2003 | 11.01 | 11.16 | 10.98 | 11.08 | 5,404,466 | +0.12(+1.12%) |
Oct 16, 2003 | 10.89 | 10.98 | 10.85 | 10.96 | 2,962,615 | +0.07(+0.61%) |
Oct 15, 2003 | 11.06 | 11.10 | 10.83 | 10.89 | 3,202,095 | -0.11(-1.03%) |
Oct 14, 2003 | 10.79 | 11.01 | 10.79 | 11.00 | 3,383,911 | +0.18(+1.69%) |
Oct 13, 2003 | 10.76 | 10.96 | 10.74 | 10.82 | 2,929,572 | +0.09(+0.85%) |
Oct 10, 2003 | 10.83 | 10.88 | 10.52 | 10.73 | 4,651,831 | -0.08(-0.74%) |
Oct 09, 2003 | 10.89 | 11.06 | 10.76 | 10.81 | 4,827,415 | +0.04(+0.37%) |
Oct 08, 2003 | 10.87 | 10.90 | 10.62 | 10.77 | 3,323,168 | -0.09(-0.80%) |
Oct 07, 2003 | 10.75 | 10.89 | 10.59 | 10.86 | 3,633,038 | +0.09(+0.83%) |
Oct 06, 2003 | 10.89 | 10.90 | 10.73 | 10.77 | 2,543,801 | -0.08(-0.78%) |
Oct 03, 2003 | 10.77 | 10.99 | 10.63 | 10.85 | 6,443,798 | +0.26(+2.46%) |
Oct 02, 2003 | 10.82 | 10.92 | 10.53 | 10.59 | 11,897,812 | -0.36(-3.25%) |
Oct 01, 2003 | 10.76 | 10.97 | 10.74 | 10.95 | 5,882,529 | +0.22(+2.03%) |
Sep 30, 2003 | 10.76 | 10.88 | 10.48 | 10.73 | 8,437,266 | -0.13(-1.23%) |
Sep 29, 2003 | 10.96 | 11.07 | 10.69 | 10.86 | 5,884,622 | -0.04(-0.37%) |
Sep 26, 2003 | 10.84 | 11.10 | 10.75 | 10.90 | 6,015,311 | -0.00(-0.04%) |
Sep 25, 2003 | 11.09 | 11.20 | 10.90 | 10.91 | 4,813,989 | -0.18(-1.66%) |
Sep 24, 2003 | 11.22 | 11.38 | 11.04 | 11.09 | 5,974,037 | -0.13(-1.13%) |
Sep 23, 2003 | 11.09 | 11.31 | 11.08 | 11.22 | 5,181,858 | +0.14(+1.28%) |
Sep 22, 2003 | 10.91 | 11.17 | 10.79 | 11.08 | 7,879,576 | +0.18(+1.69%) |
Sep 19, 2003 | 11.13 | 11.19 | 10.81 | 10.89 | 6,848,469 | -0.17(-1.57%) |
Sep 18, 2003 | 10.90 | 11.08 | 10.61 | 11.06 | 6,859,231 | +0.30(+2.83%) |
Sep 17, 2003 | 10.69 | 10.95 | 10.66 | 10.76 | 7,596,545 | +0.04(+0.39%) |
Sep 16, 2003 | 10.29 | 10.73 | 10.27 | 10.72 | 4,704,865 | +0.42(+4.06%) |
Sep 15, 2003 | 10.38 | 10.51 | 10.30 | 10.30 | 4,096,998 | -0.12(-1.19%) |
Sep 12, 2003 | 10.23 | 10.46 | 10.16 | 10.42 | 4,126,674 | +0.04(+0.41%) |
Sep 11, 2003 | 10.15 | 10.49 | 10.14 | 10.38 | 5,019,858 | +0.26(+2.57%) |
Sep 10, 2003 | 10.40 | 10.42 | 10.12 | 10.12 | 5,226,911 | -0.26(-2.51%) |
Sep 09, 2003 | 10.41 | 10.45 | 10.30 | 10.38 | 3,895,566 | -0.12(-1.12%) |
Sep 08, 2003 | 10.50 | 10.54 | 10.41 | 10.50 | 4,508,407 | -0.03(-0.32%) |
Sep 05, 2003 | 10.71 | 10.78 | 10.48 | 10.53 | 4,531,338 | -0.24(-2.23%) |
Sep 04, 2003 | 10.68 | 10.78 | 10.46 | 10.77 | 4,627,783 | +0.13(+1.25%) |
Sep 03, 2003 | 10.45 | 10.80 | 10.45 | 10.64 | 9,334,701 | +0.25(+2.42%) |