Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.84 | 12.84 | 12.70 | 12.81 | 2,303,657 | +0.01(+0.09%) |
Oct 30, 2003 | 12.74 | 12.81 | 12.64 | 12.80 | 3,731,644 | +0.13(+1.06%) |
Oct 29, 2003 | 12.45 | 12.68 | 12.39 | 12.66 | 4,744,693 | +0.22(+1.73%) |
Oct 28, 2003 | 12.15 | 12.47 | 12.08 | 12.45 | 7,969,813 | +0.68(+5.75%) |
Oct 27, 2003 | 11.64 | 11.84 | 11.64 | 11.77 | 2,965,939 | +0.13(+1.16%) |
Oct 24, 2003 | 11.67 | 11.76 | 11.52 | 11.64 | 3,630,713 | -0.03(-0.29%) |
Oct 23, 2003 | 11.72 | 11.85 | 11.63 | 11.67 | 4,764,318 | -0.15(-1.29%) |
Oct 22, 2003 | 11.99 | 11.99 | 11.63 | 11.82 | 3,684,294 | -0.17(-1.43%) |
Oct 21, 2003 | 12.06 | 12.12 | 11.99 | 11.99 | 2,664,081 | -0.07(-0.56%) |
Oct 20, 2003 | 12.23 | 12.32 | 12.01 | 12.06 | 4,159,978 | -0.18(-1.46%) |
Oct 17, 2003 | 12.38 | 12.38 | 12.18 | 12.24 | 2,123,290 | -0.10(-0.81%) |
Oct 16, 2003 | 12.24 | 12.39 | 12.20 | 12.34 | 2,664,392 | +0.10(+0.80%) |
Oct 15, 2003 | 12.46 | 12.46 | 12.24 | 12.24 | 2,852,547 | -0.12(-1.00%) |
Oct 14, 2003 | 12.25 | 12.39 | 12.21 | 12.36 | 3,350,349 | +0.10(+0.82%) |
Oct 13, 2003 | 12.24 | 12.36 | 12.24 | 12.26 | 1,503,685 | +0.02(+0.17%) |
Oct 10, 2003 | 12.20 | 12.29 | 12.14 | 12.24 | 3,858,431 | +0.14(+1.14%) |
Oct 09, 2003 | 11.99 | 12.21 | 11.95 | 12.10 | 5,063,996 | +0.32(+2.71%) |
Oct 08, 2003 | 11.79 | 11.83 | 11.74 | 11.78 | 3,232,908 | -0.01(-0.07%) |
Oct 07, 2003 | 11.91 | 11.83 | 11.74 | 11.79 | 3,265,617 | -0.12(-0.97%) |
Oct 06, 2003 | 11.88 | 12.00 | 11.85 | 11.91 | 2,014,571 | +0.03(+0.22%) |
Oct 03, 2003 | 12.00 | 12.06 | 11.78 | 11.88 | 3,855,939 | +0.05(+0.41%) |
Oct 02, 2003 | 11.81 | 11.89 | 11.75 | 11.83 | 2,713,923 | -0.08(-0.65%) |
Oct 01, 2003 | 11.60 | 11.95 | 11.60 | 11.91 | 4,234,119 | +0.38(+3.28%) |
Sep 30, 2003 | 11.60 | 11.61 | 11.49 | 11.53 | 3,785,225 | -0.11(-0.94%) |
Sep 29, 2003 | 11.64 | 11.71 | 11.56 | 11.64 | 4,612,922 | +0.02(+0.18%) |
Sep 26, 2003 | 11.93 | 11.92 | 11.57 | 11.62 | 5,927,517 | -0.30(-2.56%) |
Sep 25, 2003 | 12.03 | 12.07 | 11.93 | 11.93 | 3,545,358 | -0.09(-0.73%) |
Sep 24, 2003 | 12.34 | 12.34 | 12.01 | 12.01 | 6,367,066 | -0.41(-3.32%) |
Sep 23, 2003 | 12.41 | 12.47 | 12.40 | 12.43 | 4,815,407 | +0.02(+0.14%) |
Sep 22, 2003 | 12.54 | 12.58 | 12.36 | 12.41 | 5,147,794 | -0.30(-2.39%) |
Sep 19, 2003 | 12.75 | 12.77 | 12.63 | 12.71 | 3,569,656 | -0.07(-0.52%) |
Sep 18, 2003 | 12.65 | 12.82 | 12.59 | 12.78 | 3,196,149 | +0.13(+1.03%) |
Sep 17, 2003 | 12.68 | 12.76 | 12.60 | 12.65 | 2,491,189 | -0.03(-0.25%) |
Sep 16, 2003 | 12.47 | 12.68 | 12.57 | 12.68 | 2,975,596 | +0.21(+1.66%) |
Sep 15, 2003 | 12.57 | 12.64 | 12.42 | 12.47 | 2,929,492 | -0.05(-0.41%) |
Sep 12, 2003 | 12.63 | 12.64 | 12.46 | 12.52 | 3,086,496 | -0.09(-0.72%) |
Sep 11, 2003 | 12.60 | 12.73 | 12.53 | 12.62 | 4,068,704 | +0.08(+0.61%) |
Sep 10, 2003 | 12.89 | 12.89 | 12.51 | 12.54 | 6,173,615 | -0.35(-2.68%) |
Sep 09, 2003 | 12.96 | 12.97 | 12.82 | 12.88 | 2,978,711 | -0.11(-0.86%) |
Sep 08, 2003 | 12.93 | 13.03 | 12.88 | 13.00 | 2,760,027 | +0.11(+0.83%) |
Sep 05, 2003 | 12.83 | 12.98 | 12.79 | 12.89 | 3,683,671 | -0.01(-0.07%) |
Sep 04, 2003 | 12.84 | 12.93 | 12.77 | 12.90 | 4,182,096 | +0.05(+0.42%) |
Sep 03, 2003 | 12.85 | 12.90 | 12.78 | 12.84 | 6,453,979 | +0.00(+0.02%) |
Sep 02, 2003 | 12.62 | 12.89 | 12.61 | 12.84 | 6,824,994 | +0.30(+2.43%) |
Aug 29, 2003 | 12.45 | 12.56 | 12.41 | 12.54 | 2,778,718 | +0.09(+0.71%) |
Aug 28, 2003 | 12.31 | 12.46 | 12.17 | 12.45 | 2,852,859 | +0.18(+1.44%) |
Aug 27, 2003 | 12.19 | 12.29 | 12.15 | 12.27 | 1,588,417 | +0.07(+0.55%) |
Aug 26, 2003 | 12.10 | 12.24 | 12.00 | 12.20 | 3,289,604 | -0.04(-0.29%) |
Aug 25, 2003 | 12.33 | 12.35 | 12.18 | 12.24 | 2,013,324 | -0.09(-0.70%) |
Aug 22, 2003 | 12.58 | 12.71 | 12.30 | 12.33 | 4,132,253 | +0.01(+0.05%) |
Aug 21, 2003 | 12.36 | 12.51 | 12.23 | 12.32 | 2,156,310 | -0.02(-0.16%) |
Aug 20, 2003 | 12.30 | 12.38 | 12.20 | 12.34 | 2,782,768 | +0.03(+0.26%) |
Aug 19, 2003 | 12.17 | 12.33 | 12.07 | 12.31 | 3,803,604 | +0.13(+1.11%) |
Aug 18, 2003 | 12.04 | 12.20 | 12.03 | 12.17 | 2,423,902 | +0.13(+1.11%) |
Aug 15, 2003 | 12.02 | 12.13 | 11.97 | 12.04 | 2,029,212 | +0.02(+0.16%) |
Aug 14, 2003 | 11.96 | 12.05 | 11.87 | 12.02 | 2,691,805 | +0.15(+1.24%) |
Aug 13, 2003 | 11.91 | 11.96 | 11.76 | 11.87 | 3,180,885 | -0.04(-0.32%) |
Aug 12, 2003 | 11.67 | 11.91 | 11.63 | 11.91 | 2,598,662 | +0.28(+2.42%) |
Aug 11, 2003 | 11.73 | 11.78 | 11.53 | 11.63 | 2,811,739 | -0.04(-0.36%) |
Aug 08, 2003 | 11.64 | 11.74 | 11.61 | 11.67 | 2,196,807 | +0.11(+0.94%) |
Aug 07, 2003 | 11.43 | 11.59 | 11.36 | 11.56 | 2,778,095 | +0.13(+1.17%) |
Aug 06, 2003 | 11.40 | 11.55 | 11.33 | 11.43 | 3,027,931 | +0.02(+0.21%) |
Aug 05, 2003 | 11.70 | 11.70 | 11.36 | 11.40 | 4,005,778 | -0.30(-2.60%) |
Aug 04, 2003 | 11.78 | 11.78 | 11.53 | 11.71 | 3,053,163 | -0.08(-0.64%) |