Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.74 | 11.74 | 11.68 | 11.68 | 2,235,070 | -0.05(-0.45%) |
Nov 26, 2003 | 11.68 | 11.73 | 11.64 | 11.74 | 3,612,845 | +0.09(+0.80%) |
Nov 25, 2003 | 11.67 | 11.69 | 11.58 | 11.64 | 5,547,617 | -0.06(-0.47%) |
Nov 24, 2003 | 11.63 | 11.70 | 11.57 | 11.70 | 5,048,391 | +0.13(+1.11%) |
Nov 21, 2003 | 11.55 | 11.57 | 11.53 | 11.57 | 4,919,770 | +0.00(+0.03%) |
Nov 20, 2003 | 11.58 | 11.67 | 11.52 | 11.57 | 5,852,275 | -0.05(-0.46%) |
Nov 19, 2003 | 11.59 | 11.65 | 11.55 | 11.62 | 5,665,338 | +0.00(+0.02%) |
Nov 18, 2003 | 11.75 | 11.77 | 11.61 | 11.62 | 6,449,602 | -0.14(-1.16%) |
Nov 17, 2003 | 11.70 | 11.79 | 11.68 | 11.75 | 7,876,428 | -0.04(-0.31%) |
Nov 14, 2003 | 11.74 | 11.81 | 11.72 | 11.79 | 6,537,893 | +0.06(+0.47%) |
Nov 13, 2003 | 11.71 | 11.74 | 11.64 | 11.74 | 5,735,644 | +0.03(+0.25%) |
Nov 12, 2003 | 11.64 | 11.71 | 11.63 | 11.71 | 5,063,107 | +0.03(+0.27%) |
Nov 11, 2003 | 11.77 | 11.83 | 11.66 | 11.68 | 6,609,834 | -0.10(-0.86%) |
Nov 10, 2003 | 11.85 | 11.86 | 11.72 | 11.78 | 5,965,637 | -0.10(-0.80%) |
Nov 07, 2003 | 11.91 | 11.95 | 11.85 | 11.87 | 8,187,627 | -0.04(-0.35%) |
Nov 06, 2003 | 11.63 | 11.91 | 11.58 | 11.91 | 10,610,179 | +0.30(+2.56%) |
Nov 05, 2003 | 11.62 | 11.64 | 11.56 | 11.62 | 3,950,204 | -0.01(-0.09%) |
Nov 04, 2003 | 11.62 | 11.66 | 11.59 | 11.63 | 6,841,461 | -0.03(-0.30%) |
Nov 03, 2003 | 11.49 | 11.66 | 11.59 | 11.66 | 6,575,270 | +0.18(+1.53%) |
Oct 31, 2003 | 11.45 | 11.55 | 11.39 | 11.49 | 6,058,288 | -0.01(-0.08%) |
Oct 30, 2003 | 11.37 | 11.56 | 11.28 | 11.50 | 8,453,590 | +0.26(+2.32%) |
Oct 29, 2003 | 11.21 | 11.29 | 11.19 | 11.23 | 5,857,725 | -0.05(-0.44%) |
Oct 28, 2003 | 11.17 | 11.28 | 11.16 | 11.28 | 11,747,607 | +0.29(+2.67%) |
Oct 27, 2003 | 11.04 | 11.06 | 10.97 | 10.99 | 4,465,780 | -0.03(-0.27%) |
Oct 24, 2003 | 10.96 | 11.03 | 10.87 | 11.02 | 5,401,010 | +0.01(+0.10%) |
Oct 23, 2003 | 10.64 | 11.01 | 10.63 | 11.01 | 7,663,876 | +0.35(+3.25%) |
Oct 22, 2003 | 10.74 | 10.76 | 10.63 | 10.66 | 4,199,817 | -0.08(-0.75%) |
Oct 21, 2003 | 10.85 | 10.87 | 10.75 | 10.74 | 6,035,397 | -0.14(-1.30%) |
Oct 20, 2003 | 10.89 | 10.91 | 10.81 | 10.88 | 3,867,363 | -0.01(-0.08%) |
Oct 17, 2003 | 10.73 | 10.94 | 10.75 | 10.89 | 7,454,593 | +0.16(+1.50%) |
Oct 16, 2003 | 10.62 | 10.78 | 10.62 | 10.73 | 4,216,712 | +0.12(+1.16%) |
Oct 15, 2003 | 10.70 | 10.71 | 10.61 | 10.61 | 6,861,082 | -0.06(-0.53%) |
Oct 14, 2003 | 10.70 | 10.72 | 10.64 | 10.67 | 9,916,386 | -0.08(-0.73%) |
Oct 13, 2003 | 10.68 | 10.83 | 10.70 | 10.74 | 3,946,934 | +0.07(+0.64%) |
Oct 10, 2003 | 10.70 | 10.73 | 10.65 | 10.68 | 5,568,327 | -0.03(-0.27%) |
Oct 09, 2003 | 10.75 | 10.84 | 10.71 | 10.71 | 6,019,592 | +0.05(+0.43%) |
Oct 08, 2003 | 10.70 | 10.73 | 10.65 | 10.66 | 5,389,020 | -0.08(-0.72%) |
Oct 07, 2003 | 10.80 | 10.76 | 10.69 | 10.74 | 4,145,861 | -0.06(-0.54%) |
Oct 06, 2003 | 10.86 | 10.88 | 10.77 | 10.80 | 5,009,151 | -0.07(-0.68%) |
Oct 03, 2003 | 10.92 | 11.03 | 10.87 | 10.87 | 8,258,477 | +0.03(+0.32%) |
Oct 02, 2003 | 10.80 | 10.87 | 10.72 | 10.83 | 5,549,797 | +0.03(+0.31%) |
Oct 01, 2003 | 10.67 | 10.80 | 10.63 | 10.80 | 5,719,839 | +0.13(+1.20%) |
Sep 30, 2003 | 10.71 | 10.76 | 10.58 | 10.67 | 6,806,581 | -0.04(-0.41%) |
Sep 29, 2003 | 10.61 | 10.77 | 10.56 | 10.72 | 6,054,473 | +0.11(+1.04%) |
Sep 26, 2003 | 10.69 | 10.71 | 10.59 | 10.61 | 5,269,664 | -0.08(-0.79%) |
Sep 25, 2003 | 10.74 | 10.74 | 10.70 | 10.69 | 7,337,417 | -0.26(-2.36%) |
Sep 24, 2003 | 11.12 | 11.12 | 10.95 | 10.95 | 4,599,851 | -0.17(-1.49%) |
Sep 23, 2003 | 11.06 | 11.15 | 11.04 | 11.12 | 3,904,968 | +0.08(+0.71%) |
Sep 22, 2003 | 11.03 | 11.04 | 11.00 | 11.04 | 3,939,849 | -0.07(-0.66%) |
Sep 19, 2003 | 11.26 | 11.28 | 11.05 | 11.11 | 5,040,761 | -0.12(-1.08%) |
Sep 18, 2003 | 11.01 | 11.25 | 11.01 | 11.23 | 5,057,656 | +0.23(+2.05%) |
Sep 17, 2003 | 11.09 | 11.11 | 11.01 | 11.01 | 2,678,705 | -0.09(-0.78%) |
Sep 16, 2003 | 11.05 | 11.18 | 11.05 | 11.09 | 4,375,854 | +0.05(+0.50%) |
Sep 15, 2003 | 11.17 | 11.17 | 10.99 | 11.04 | 3,309,277 | -0.14(-1.23%) |
Sep 12, 2003 | 11.21 | 11.23 | 11.05 | 11.17 | 3,730,021 | -0.04(-0.36%) |
Sep 11, 2003 | 11.07 | 11.27 | 11.07 | 11.21 | 4,406,374 | +0.14(+1.29%) |
Sep 10, 2003 | 11.03 | 11.10 | 11.01 | 11.07 | 4,512,105 | +0.04(+0.35%) |
Sep 09, 2003 | 11.14 | 11.16 | 11.03 | 11.03 | 3,363,777 | -0.12(-1.12%) |
Sep 08, 2003 | 11.12 | 11.20 | 11.09 | 11.16 | 3,323,447 | +0.00(+0.02%) |
Sep 05, 2003 | 11.22 | 11.23 | 11.09 | 11.16 | 3,050,399 | -0.09(-0.83%) |
Sep 04, 2003 | 11.25 | 11.26 | 11.10 | 11.25 | 3,778,527 | +0.00(+0.02%) |
Sep 03, 2003 | 11.23 | 11.28 | 11.16 | 11.25 | 4,756,268 | +0.04(+0.33%) |