Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.91 | 11.12 | 10.91 | 10.95 | 41,998 | +0.06(+0.57%) |
Nov 26, 2003 | 11.00 | 11.00 | 10.58 | 10.88 | 141,451 | -0.21(-1.85%) |
Nov 25, 2003 | 10.96 | 11.16 | 10.92 | 11.09 | 111,100 | +0.16(+1.47%) |
Nov 24, 2003 | 10.18 | 10.93 | 10.18 | 10.93 | 156,123 | +0.79(+7.84%) |
Nov 21, 2003 | 10.05 | 10.13 | 9.643 | 10.13 | 180,762 | +0.12(+1.16%) |
Nov 20, 2003 | 10.16 | 10.16 | 9.973 | 10.02 | 128,796 | -0.23(-2.27%) |
Nov 19, 2003 | 10.27 | 10.39 | 10.13 | 10.25 | 212,681 | -0.01(-0.09%) |
Nov 18, 2003 | 10.24 | 10.63 | 10.19 | 10.26 | 115,692 | -0.02(-0.17%) |
Nov 17, 2003 | 10.01 | 10.34 | 10.00 | 10.28 | 106,060 | -0.12(-1.20%) |
Nov 14, 2003 | 10.86 | 10.86 | 10.36 | 10.40 | 100,573 | -0.28(-2.59%) |
Nov 13, 2003 | 10.67 | 10.94 | 10.59 | 10.68 | 117,372 | +0.04(+0.42%) |
Nov 12, 2003 | 10.58 | 10.75 | 10.40 | 10.63 | 137,756 | +0.25(+2.41%) |
Nov 11, 2003 | 10.38 | 10.44 | 10.31 | 10.38 | 82,989 | -0.06(-0.60%) |
Nov 10, 2003 | 10.88 | 10.88 | 10.38 | 10.45 | 152,651 | -0.41(-3.78%) |
Nov 07, 2003 | 10.81 | 10.89 | 10.80 | 10.86 | 167,659 | +0.04(+0.33%) |
Nov 06, 2003 | 10.71 | 10.82 | 10.54 | 10.82 | 162,507 | +0.02(+0.16%) |
Nov 05, 2003 | 10.61 | 10.90 | 10.54 | 10.80 | 135,852 | +0.13(+1.26%) |
Nov 04, 2003 | 10.69 | 11.07 | 10.55 | 10.67 | 119,132 | -0.02(-0.17%) |
Nov 03, 2003 | 10.09 | 10.69 | 10.09 | 10.69 | 354,805 | +0.80(+8.13%) |
Oct 31, 2003 | 10.15 | 10.27 | 9.956 | 9.884 | 285,367 | -0.46(-4.40%) |
Oct 30, 2003 | 10.48 | 10.48 | 10.04 | 10.34 | 267,448 | -0.11(-1.03%) |
Oct 29, 2003 | 10.33 | 10.71 | 10.33 | 10.45 | 312,023 | +0.05(+0.51%) |
Oct 28, 2003 | 10.54 | 10.54 | 10.28 | 10.39 | 294,663 | -0.04(-0.43%) |
Oct 27, 2003 | 10.24 | 10.97 | 10.24 | 10.44 | 232,729 | +0.23(+2.28%) |
Oct 24, 2003 | 10.83 | 10.87 | 10.00 | 10.21 | 325,350 | -0.71(-6.54%) |
Oct 23, 2003 | 12.19 | 12.19 | 10.58 | 10.92 | 529,857 | -1.62(-12.95%) |
Oct 22, 2003 | 12.60 | 12.68 | 12.15 | 12.54 | 183,674 | -0.04(-0.35%) |
Oct 21, 2003 | 12.63 | 12.76 | 12.51 | 12.59 | 103,037 | +0.04(+0.28%) |
Oct 20, 2003 | 12.53 | 12.71 | 12.51 | 12.55 | 155,675 | +0.20(+1.59%) |
Oct 17, 2003 | 12.51 | 12.54 | 12.14 | 12.36 | 135,068 | -0.13(-1.07%) |
Oct 16, 2003 | 12.41 | 12.60 | 12.41 | 12.49 | 78,397 | +0.12(+1.01%) |
Oct 15, 2003 | 12.85 | 12.85 | 12.37 | 12.37 | 106,396 | -0.36(-2.81%) |
Oct 14, 2003 | 12.28 | 12.75 | 12.28 | 12.72 | 136,972 | +0.02(+0.14%) |
Oct 13, 2003 | 12.71 | 13.33 | 12.66 | 12.71 | 255,464 | +0.00(+0.00%) |
Oct 10, 2003 | 12.72 | 12.78 | 12.32 | 12.71 | 186,026 | -0.07(-0.56%) |
Oct 09, 2003 | 12.10 | 13.05 | 12.10 | 12.78 | 244,825 | +0.87(+7.27%) |
Oct 08, 2003 | 12.37 | 12.37 | 11.88 | 11.91 | 170,795 | -0.62(-4.99%) |
Oct 07, 2003 | 12.04 | 12.54 | 12.04 | 12.54 | 134,620 | +0.57(+4.78%) |
Oct 06, 2003 | 12.00 | 12.00 | 11.79 | 11.96 | 175,163 | -0.18(-1.47%) |
Oct 03, 2003 | 11.63 | 12.23 | 11.63 | 12.14 | 117,260 | +0.60(+5.18%) |
Oct 02, 2003 | 11.47 | 11.88 | 11.47 | 11.54 | 102,365 | +0.38(+3.44%) |
Oct 01, 2003 | 11.08 | 11.29 | 10.94 | 11.16 | 140,220 | +0.17(+1.54%) |
Sep 30, 2003 | 11.18 | 11.23 | 10.94 | 10.99 | 148,843 | -0.10(-0.89%) |
Sep 29, 2003 | 11.10 | 11.15 | 10.86 | 11.09 | 360,965 | +0.19(+1.72%) |
Sep 26, 2003 | 11.58 | 11.58 | 10.89 | 10.90 | 207,082 | -0.77(-6.58%) |
Sep 25, 2003 | 11.72 | 11.76 | 11.49 | 11.67 | 208,314 | -0.05(-0.46%) |
Sep 24, 2003 | 12.07 | 12.13 | 11.72 | 11.72 | 145,259 | -0.46(-3.81%) |
Sep 23, 2003 | 11.92 | 12.27 | 11.91 | 12.19 | 231,833 | +0.27(+2.25%) |
Sep 22, 2003 | 11.92 | 11.92 | 11.65 | 11.92 | 105,277 | -0.31(-2.55%) |
Sep 19, 2003 | 12.07 | 12.23 | 12.03 | 12.23 | 143,355 | +0.13(+1.11%) |
Sep 18, 2003 | 12.03 | 12.23 | 12.03 | 12.10 | 191,066 | -0.09(-0.73%) |
Sep 17, 2003 | 11.97 | 12.19 | 11.97 | 12.19 | 100,237 | +0.06(+0.52%) |
Sep 16, 2003 | 11.86 | 12.22 | 11.92 | 12.13 | 111,884 | +0.27(+2.26%) |
Sep 15, 2003 | 11.84 | 12.05 | 11.68 | 11.86 | 84,557 | +0.02(+0.15%) |
Sep 12, 2003 | 11.86 | 11.97 | 11.47 | 11.84 | 97,325 | -0.01(-0.08%) |
Sep 11, 2003 | 12.41 | 12.41 | 11.20 | 11.85 | 406,548 | -0.77(-6.09%) |
Sep 10, 2003 | 12.95 | 13.08 | 12.62 | 12.62 | 308,551 | -0.33(-2.55%) |
Sep 09, 2003 | 13.04 | 13.13 | 12.86 | 12.95 | 168,331 | +0.00(+0.00%) |
Sep 08, 2003 | 12.75 | 13.05 | 12.75 | 12.95 | 203,274 | +0.21(+1.68%) |
Sep 05, 2003 | 12.50 | 12.90 | 12.46 | 12.73 | 231,833 | +0.16(+1.28%) |
Sep 04, 2003 | 12.01 | 12.60 | 11.98 | 12.57 | 264,536 | +0.35(+2.85%) |
Sep 03, 2003 | 11.79 | 12.46 | 11.79 | 12.22 | 277,528 | +0.48(+4.11%) |