Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.84 | 11.97 | 11.84 | 11.88 | 307,431 | -0.06(-0.52%) |
Nov 26, 2003 | 11.94 | 11.96 | 11.91 | 11.94 | 638,835 | +0.00(+0.00%) |
Nov 25, 2003 | 11.71 | 11.93 | 11.71 | 11.94 | 1,192,677 | +0.22(+1.88%) |
Nov 24, 2003 | 11.56 | 11.74 | 11.56 | 11.72 | 1,073,830 | +0.17(+1.49%) |
Nov 21, 2003 | 11.58 | 11.63 | 11.52 | 11.55 | 629,101 | -0.05(-0.42%) |
Nov 20, 2003 | 11.64 | 11.66 | 11.53 | 11.60 | 782,671 | -0.07(-0.59%) |
Nov 19, 2003 | 11.37 | 11.69 | 11.36 | 11.67 | 1,592,076 | +0.30(+2.60%) |
Nov 18, 2003 | 11.21 | 11.44 | 11.21 | 11.37 | 933,191 | +0.10(+0.92%) |
Nov 17, 2003 | 11.37 | 11.40 | 11.21 | 11.27 | 583,916 | -0.22(-1.92%) |
Nov 14, 2003 | 11.38 | 11.50 | 11.38 | 11.49 | 611,957 | +0.11(+0.97%) |
Nov 13, 2003 | 11.34 | 11.49 | 11.28 | 11.38 | 581,882 | +0.03(+0.30%) |
Nov 12, 2003 | 11.12 | 11.38 | 11.12 | 11.34 | 757,972 | +0.21(+1.92%) |
Nov 11, 2003 | 11.12 | 11.23 | 11.12 | 11.13 | 635,203 | -0.01(-0.06%) |
Nov 10, 2003 | 11.30 | 11.36 | 11.18 | 11.14 | 971,692 | -0.23(-2.06%) |
Nov 07, 2003 | 11.27 | 11.42 | 11.27 | 11.37 | 908,346 | +0.12(+1.04%) |
Nov 06, 2003 | 11.20 | 11.28 | 11.20 | 11.25 | 544,397 | -0.01(-0.12%) |
Nov 05, 2003 | 11.19 | 11.36 | 11.18 | 11.27 | 986,947 | +0.05(+0.43%) |
Nov 04, 2003 | 11.19 | 11.19 | 11.18 | 11.22 | 731,384 | +0.01(+0.12%) |
Nov 03, 2003 | 11.20 | 11.27 | 11.20 | 11.21 | 637,853 | -0.04(-0.37%) |
Oct 31, 2003 | 11.20 | 11.25 | 11.18 | 11.25 | 717,291 | -0.01(-0.12%) |
Oct 30, 2003 | 11.27 | 11.30 | 11.21 | 11.26 | 881,613 | -0.03(-0.24%) |
Oct 29, 2003 | 11.10 | 11.32 | 11.05 | 11.29 | 1,204,590 | +0.19(+1.67%) |
Oct 28, 2003 | 11.12 | 11.14 | 11.04 | 11.10 | 1,064,677 | -0.05(-0.43%) |
Oct 27, 2003 | 11.03 | 11.16 | 11.01 | 11.15 | 953,967 | +0.08(+0.75%) |
Oct 24, 2003 | 11.08 | 11.22 | 11.01 | 11.07 | 1,205,607 | +0.06(+0.50%) |
Oct 23, 2003 | 11.23 | 11.32 | 11.01 | 11.01 | 1,877,859 | -0.19(-1.66%) |
Oct 22, 2003 | 10.85 | 11.35 | 10.77 | 11.20 | 2,486,911 | +0.34(+3.17%) |
Oct 21, 2003 | 10.73 | 11.01 | 10.72 | 10.85 | 1,635,372 | +0.08(+0.77%) |
Oct 20, 2003 | 11.01 | 11.02 | 10.75 | 10.77 | 2,508,268 | -0.25(-2.31%) |
Oct 17, 2003 | 11.09 | 11.09 | 11.02 | 11.03 | 1,538,755 | -0.10(-0.93%) |
Oct 16, 2003 | 11.21 | 11.22 | 11.08 | 11.13 | 1,448,240 | -0.08(-0.74%) |
Oct 15, 2003 | 11.33 | 11.36 | 11.24 | 11.21 | 948,736 | -0.10(-0.85%) |
Oct 14, 2003 | 11.32 | 11.37 | 11.28 | 11.31 | 1,209,821 | -0.01(-0.12%) |
Oct 13, 2003 | 11.36 | 11.39 | 11.32 | 11.32 | 1,176,550 | -0.03(-0.30%) |
Oct 10, 2003 | 11.39 | 11.40 | 11.26 | 11.36 | 768,723 | +0.02(+0.18%) |
Oct 09, 2003 | 11.33 | 11.36 | 11.29 | 11.34 | 1,191,950 | +0.02(+0.18%) |
Oct 08, 2003 | 11.28 | 11.28 | 11.28 | 11.32 | 936,096 | -0.03(-0.24%) |
Oct 07, 2003 | 11.16 | 11.41 | 11.12 | 11.34 | 1,407,704 | +0.18(+1.60%) |
Oct 06, 2003 | 11.16 | 11.17 | 11.14 | 11.16 | 1,813,061 | -0.14(-1.22%) |
Oct 03, 2003 | 11.38 | 11.42 | 11.27 | 11.30 | 1,447,514 | -0.08(-0.73%) |
Oct 02, 2003 | 11.32 | 11.38 | 11.31 | 11.38 | 2,172,796 | +0.28(+2.54%) |
Oct 01, 2003 | 11.14 | 11.18 | 11.12 | 11.10 | 1,613,143 | -0.20(-1.77%) |
Sep 30, 2003 | 11.29 | 11.35 | 11.28 | 11.30 | 1,796,062 | +0.10(+0.92%) |
Sep 29, 2003 | 11.07 | 11.22 | 11.03 | 11.20 | 2,036,370 | +0.10(+0.87%) |
Sep 26, 2003 | 11.25 | 11.26 | 11.01 | 11.10 | 2,767,464 | -0.22(-1.95%) |
Sep 25, 2003 | 11.39 | 11.43 | 11.29 | 11.32 | 1,975,639 | -0.10(-0.90%) |
Sep 24, 2003 | 11.53 | 11.55 | 11.40 | 11.43 | 1,683,608 | -0.10(-0.90%) |
Sep 23, 2003 | 11.63 | 11.76 | 11.53 | 11.53 | 1,636,099 | -0.10(-0.89%) |
Sep 22, 2003 | 11.54 | 11.77 | 11.51 | 11.63 | 2,087,657 | +0.09(+0.78%) |
Sep 19, 2003 | 11.47 | 11.60 | 11.36 | 11.54 | 2,173,523 | +0.08(+0.72%) |
Sep 18, 2003 | 11.65 | 11.67 | 11.44 | 11.46 | 2,511,610 | -0.19(-1.60%) |
Sep 17, 2003 | 11.70 | 11.69 | 11.60 | 11.65 | 1,242,947 | -0.05(-0.47%) |
Sep 16, 2003 | 11.63 | 11.71 | 11.60 | 11.70 | 1,651,063 | +0.00(+0.00%) |
Sep 15, 2003 | 11.87 | 11.87 | 11.58 | 11.70 | 2,605,467 | -0.19(-1.62%) |
Sep 12, 2003 | 11.96 | 11.96 | 11.74 | 11.89 | 2,409,762 | -0.01(-0.06%) |
Sep 11, 2003 | 11.67 | 11.98 | 10.84 | 11.90 | 5,927,644 | +0.23(+2.01%) |
Sep 10, 2003 | 10.77 | 12.04 | 10.74 | 11.67 | 19,007,430 | -1.38(-10.60%) |
Sep 09, 2003 | 13.33 | 13.33 | 12.94 | 13.05 | 3,430,708 | -0.34(-2.57%) |
Sep 08, 2003 | 13.21 | 13.44 | 13.18 | 13.39 | 1,158,970 | +0.23(+1.78%) |
Sep 05, 2003 | 13.43 | 13.45 | 13.08 | 13.16 | 2,025,182 | -0.27(-2.00%) |
Sep 04, 2003 | 13.39 | 13.46 | 13.35 | 13.43 | 1,190,497 | +0.11(+0.83%) |
Sep 03, 2003 | 13.31 | 13.38 | 13.24 | 13.32 | 1,586,991 | +0.07(+0.52%) |