Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.73 | 11.84 | 11.66 | 11.66 | 40,107 | -0.09(-0.75%) |
Nov 26, 2003 | 11.76 | 11.94 | 11.66 | 11.75 | 91,364 | -0.04(-0.31%) |
Nov 25, 2003 | 11.64 | 11.84 | 11.64 | 11.78 | 113,797 | +0.15(+1.33%) |
Nov 24, 2003 | 11.40 | 11.63 | 11.28 | 11.63 | 236,159 | +0.23(+2.00%) |
Nov 21, 2003 | 11.36 | 11.43 | 11.36 | 11.40 | 143,708 | +0.06(+0.52%) |
Nov 20, 2003 | 11.34 | 11.38 | 11.29 | 11.34 | 181,096 | -0.06(-0.52%) |
Nov 19, 2003 | 11.31 | 11.36 | 11.31 | 11.40 | 117,468 | +0.07(+0.65%) |
Nov 18, 2003 | 11.38 | 11.39 | 11.33 | 11.33 | 218,077 | -0.05(-0.45%) |
Nov 17, 2003 | 11.25 | 11.40 | 11.22 | 11.38 | 251,251 | +0.03(+0.26%) |
Nov 14, 2003 | 11.38 | 11.55 | 11.26 | 11.35 | 132,967 | -0.01(-0.13%) |
Nov 13, 2003 | 11.36 | 11.50 | 11.33 | 11.36 | 93,131 | -0.04(-0.32%) |
Nov 12, 2003 | 11.22 | 11.58 | 11.22 | 11.40 | 143,572 | +0.13(+1.17%) |
Nov 11, 2003 | 11.12 | 11.41 | 11.12 | 11.27 | 70,834 | +0.05(+0.46%) |
Nov 10, 2003 | 11.14 | 11.39 | 11.13 | 11.22 | 196,052 | -0.04(-0.33%) |
Nov 07, 2003 | 11.33 | 11.50 | 11.22 | 11.25 | 116,788 | +0.00(+0.00%) |
Nov 06, 2003 | 11.13 | 11.29 | 11.13 | 11.25 | 109,582 | +0.04(+0.33%) |
Nov 05, 2003 | 11.22 | 11.33 | 11.11 | 11.22 | 137,454 | -0.18(-1.61%) |
Nov 04, 2003 | 11.45 | 11.58 | 11.35 | 11.40 | 133,338 | -0.17(-1.46%) |
Nov 03, 2003 | 11.33 | 11.58 | 11.26 | 11.57 | 260,768 | +0.12(+1.09%) |
Oct 31, 2003 | 11.32 | 11.44 | 11.18 | 11.44 | 185,447 | +0.21(+1.90%) |
Oct 30, 2003 | 11.55 | 11.55 | 11.22 | 11.23 | 140,581 | -0.23(-1.99%) |
Oct 29, 2003 | 11.13 | 11.47 | 11.13 | 11.46 | 170,491 | +0.32(+2.84%) |
Oct 28, 2003 | 10.81 | 11.18 | 10.81 | 11.14 | 532,957 | +0.19(+1.75%) |
Oct 27, 2003 | 10.83 | 11.19 | 10.81 | 10.95 | 223,379 | +0.15(+1.43%) |
Oct 24, 2003 | 10.74 | 10.97 | 10.67 | 10.80 | 132,695 | -0.01(-0.14%) |
Oct 23, 2003 | 10.74 | 11.00 | 10.71 | 10.81 | 135,278 | +0.02(+0.20%) |
Oct 22, 2003 | 10.83 | 11.00 | 10.67 | 10.79 | 167,228 | -0.11(-1.01%) |
Oct 21, 2003 | 10.85 | 11.05 | 10.75 | 10.90 | 175,794 | -0.12(-1.07%) |
Oct 20, 2003 | 10.77 | 11.00 | 10.71 | 11.02 | 145,067 | +0.13(+1.15%) |
Oct 17, 2003 | 11.03 | 11.11 | 10.85 | 10.89 | 120,595 | -0.14(-1.27%) |
Oct 16, 2003 | 11.05 | 11.26 | 10.92 | 11.03 | 186,399 | -0.08(-0.73%) |
Oct 15, 2003 | 11.23 | 11.25 | 10.89 | 11.11 | 271,237 | -0.23(-2.01%) |
Oct 14, 2003 | 11.33 | 11.40 | 11.27 | 11.34 | 149,690 | -0.08(-0.71%) |
Oct 13, 2003 | 11.29 | 11.47 | 11.11 | 11.42 | 222,564 | +0.24(+2.17%) |
Oct 10, 2003 | 11.06 | 11.22 | 11.02 | 11.18 | 166,549 | +0.08(+0.73%) |
Oct 09, 2003 | 11.00 | 11.11 | 10.92 | 11.10 | 141,804 | +0.18(+1.62%) |
Oct 08, 2003 | 10.92 | 11.11 | 10.89 | 10.92 | 163,150 | -0.24(-2.17%) |
Oct 07, 2003 | 10.92 | 11.07 | 10.92 | 11.17 | 178,785 | +0.11(+1.00%) |
Oct 06, 2003 | 11.00 | 11.22 | 10.94 | 11.05 | 174,978 | -0.07(-0.66%) |
Oct 03, 2003 | 11.18 | 11.24 | 11.00 | 11.13 | 253,834 | +0.21(+1.89%) |
Oct 02, 2003 | 10.88 | 11.08 | 10.82 | 10.92 | 223,243 | +0.05(+0.47%) |
Oct 01, 2003 | 10.38 | 10.93 | 10.38 | 10.87 | 188,438 | +0.46(+4.45%) |
Sep 30, 2003 | 10.57 | 10.73 | 10.37 | 10.41 | 248,396 | -0.16(-1.53%) |
Sep 29, 2003 | 10.42 | 10.64 | 10.30 | 10.57 | 271,780 | +0.20(+1.91%) |
Sep 26, 2003 | 10.42 | 10.51 | 10.26 | 10.37 | 219,980 | -0.13(-1.19%) |
Sep 25, 2003 | 10.65 | 10.70 | 10.47 | 10.50 | 200,402 | -0.15(-1.38%) |
Sep 24, 2003 | 10.90 | 10.92 | 10.58 | 10.64 | 257,641 | -0.39(-3.53%) |
Sep 23, 2003 | 10.76 | 11.03 | 10.76 | 11.03 | 229,497 | +0.37(+3.45%) |
Sep 22, 2003 | 10.92 | 10.92 | 10.58 | 10.66 | 260,904 | -0.24(-2.16%) |
Sep 19, 2003 | 11.04 | 11.04 | 10.78 | 10.90 | 354,307 | -0.02(-0.20%) |
Sep 18, 2003 | 11.00 | 11.11 | 10.90 | 10.92 | 301,963 | -0.11(-1.00%) |
Sep 17, 2003 | 11.18 | 11.23 | 11.08 | 11.03 | 171,851 | -0.33(-2.91%) |
Sep 16, 2003 | 11.11 | 11.36 | 11.11 | 11.36 | 277,491 | +0.26(+2.32%) |
Sep 15, 2003 | 10.89 | 11.12 | 10.89 | 11.11 | 275,859 | +0.15(+1.34%) |
Sep 12, 2003 | 11.03 | 11.08 | 10.82 | 10.96 | 446,759 | -0.13(-1.13%) |
Sep 11, 2003 | 10.92 | 11.14 | 10.74 | 11.08 | 262,263 | +0.05(+0.47%) |
Sep 10, 2003 | 11.47 | 11.47 | 10.97 | 11.03 | 303,187 | -0.43(-3.78%) |
Sep 09, 2003 | 11.72 | 11.95 | 11.44 | 11.47 | 211,279 | -0.35(-2.99%) |
Sep 08, 2003 | 11.59 | 12.00 | 11.59 | 11.82 | 126,849 | +0.13(+1.13%) |
Sep 05, 2003 | 11.64 | 11.76 | 11.47 | 11.69 | 151,321 | -0.08(-0.69%) |
Sep 04, 2003 | 11.69 | 11.78 | 11.62 | 11.77 | 127,936 | -0.04(-0.31%) |
Sep 03, 2003 | 11.56 | 11.84 | 11.55 | 11.81 | 340,304 | +0.17(+1.45%) |