Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.22 | 13.12 | 13.00 | 13.07 | 6,655,628 | -0.15(-1.14%) |
Oct 30, 2003 | 13.47 | 13.47 | 13.22 | 13.22 | 4,952,881 | -0.09(-0.64%) |
Oct 29, 2003 | 13.41 | 13.44 | 13.27 | 13.31 | 4,465,288 | -0.25(-1.88%) |
Oct 28, 2003 | 13.35 | 13.57 | 13.33 | 13.56 | 2,466,776 | +0.09(+0.69%) |
Oct 27, 2003 | 13.49 | 13.52 | 13.44 | 13.47 | 4,038,598 | +0.13(+1.01%) |
Oct 24, 2003 | 13.27 | 13.40 | 13.21 | 13.34 | 5,815,742 | -0.07(-0.53%) |
Oct 23, 2003 | 13.30 | 13.41 | 13.24 | 13.41 | 16,782,030 | +0.69(+5.46%) |
Oct 22, 2003 | 12.90 | 12.92 | 12.71 | 12.71 | 6,422,225 | -0.19(-1.47%) |
Oct 21, 2003 | 13.02 | 13.05 | 12.90 | 12.90 | 5,872,270 | -0.05(-0.40%) |
Oct 20, 2003 | 12.92 | 12.98 | 12.87 | 12.96 | 2,720,966 | +0.07(+0.53%) |
Oct 17, 2003 | 12.65 | 12.89 | 12.77 | 12.89 | 5,825,954 | +0.23(+1.84%) |
Oct 16, 2003 | 12.60 | 12.71 | 12.58 | 12.65 | 3,149,844 | +0.10(+0.81%) |
Oct 15, 2003 | 12.57 | 12.59 | 12.51 | 12.55 | 4,714,737 | -0.10(-0.80%) |
Oct 14, 2003 | 12.46 | 12.65 | 12.46 | 12.65 | 4,584,178 | +0.22(+1.76%) |
Oct 13, 2003 | 12.42 | 12.48 | 12.37 | 12.44 | 5,028,372 | +0.00(+0.02%) |
Oct 10, 2003 | 12.44 | 12.46 | 12.39 | 12.43 | 3,902,204 | -0.00(-0.02%) |
Oct 09, 2003 | 12.41 | 12.47 | 12.40 | 12.44 | 4,936,105 | +0.10(+0.85%) |
Oct 08, 2003 | 12.35 | 12.36 | 12.27 | 12.33 | 2,464,953 | +0.01(+0.04%) |
Oct 07, 2003 | 12.33 | 12.36 | 12.28 | 12.33 | 4,721,667 | -0.16(-1.27%) |
Oct 06, 2003 | 12.50 | 12.61 | 12.47 | 12.48 | 3,594,039 | -0.13(-1.04%) |
Oct 03, 2003 | 12.15 | 12.74 | 12.41 | 12.62 | 10,722,308 | +0.46(+3.81%) |
Oct 02, 2003 | 11.86 | 12.25 | 11.14 | 12.15 | 9,913,786 | +0.06(+0.50%) |
Oct 01, 2003 | 11.90 | 12.09 | 11.86 | 12.09 | 3,371,577 | +0.19(+1.61%) |
Sep 30, 2003 | 11.88 | 11.90 | 11.74 | 11.90 | 3,091,493 | +0.14(+1.17%) |
Sep 29, 2003 | 11.80 | 11.83 | 11.71 | 11.76 | 1,574,739 | -0.04(-0.30%) |
Sep 26, 2003 | 11.74 | 11.82 | 11.74 | 11.80 | 2,774,576 | +0.02(+0.16%) |
Sep 25, 2003 | 11.80 | 11.80 | 11.72 | 11.78 | 4,243,920 | +0.15(+1.32%) |
Sep 24, 2003 | 11.87 | 11.87 | 11.63 | 11.63 | 2,696,897 | -0.26(-2.19%) |
Sep 23, 2003 | 11.93 | 12.01 | 11.89 | 11.89 | 2,855,173 | -0.02(-0.14%) |
Sep 22, 2003 | 11.82 | 11.94 | 11.81 | 11.90 | 1,987,571 | -0.10(-0.80%) |
Sep 19, 2003 | 11.98 | 12.08 | 11.96 | 12.00 | 2,274,583 | +0.02(+0.14%) |
Sep 18, 2003 | 11.87 | 12.02 | 11.92 | 11.98 | 2,982,450 | +0.11(+0.95%) |
Sep 17, 2003 | 11.76 | 11.88 | 11.75 | 11.87 | 1,951,831 | +0.13(+1.07%) |
Sep 16, 2003 | 11.66 | 11.78 | 11.60 | 11.74 | 2,164,446 | +0.08(+0.73%) |
Sep 15, 2003 | 11.80 | 11.81 | 11.65 | 11.66 | 2,852,985 | -0.18(-1.53%) |
Sep 12, 2003 | 11.78 | 11.88 | 11.74 | 11.84 | 1,681,959 | +0.01(+0.07%) |
Sep 11, 2003 | 11.86 | 11.90 | 11.78 | 11.83 | 3,307,026 | -0.01(-0.12%) |
Sep 10, 2003 | 11.88 | 11.92 | 11.80 | 11.85 | 3,285,509 | +0.11(+0.93%) |
Sep 09, 2003 | 11.79 | 11.83 | 11.71 | 11.74 | 3,798,996 | +0.05(+0.45%) |
Sep 08, 2003 | 11.63 | 11.83 | 11.59 | 11.68 | 6,992,968 | -0.11(-0.91%) |
Sep 05, 2003 | 11.54 | 11.79 | 11.54 | 11.79 | 10,603,054 | +0.36(+3.17%) |
Sep 04, 2003 | 11.35 | 11.46 | 11.32 | 11.43 | 6,633,747 | +0.13(+1.12%) |
Sep 03, 2003 | 11.06 | 11.36 | 11.04 | 11.30 | 11,033,391 | +0.40(+3.70%) |
Sep 02, 2003 | 10.91 | 10.95 | 10.82 | 10.90 | 11,839,360 | +0.03(+0.25%) |
Aug 29, 2003 | 11.09 | 11.17 | 10.75 | 10.87 | 4,170,982 | -0.30(-2.70%) |
Aug 28, 2003 | 11.11 | 11.23 | 11.09 | 11.17 | 6,888,301 | +0.07(+0.67%) |
Aug 27, 2003 | 10.92 | 11.16 | 10.86 | 11.10 | 8,383,903 | +0.28(+2.61%) |
Aug 26, 2003 | 10.63 | 10.89 | 10.60 | 10.82 | 6,497,716 | +0.22(+2.04%) |
Aug 25, 2003 | 10.53 | 10.66 | 10.49 | 10.60 | 2,699,085 | +0.06(+0.55%) |
Aug 22, 2003 | 10.57 | 10.60 | 10.49 | 10.54 | 5,991,159 | -0.23(-2.16%) |
Aug 21, 2003 | 10.84 | 10.89 | 10.77 | 10.78 | 6,638,852 | -0.36(-3.20%) |
Aug 20, 2003 | 11.08 | 11.13 | 11.04 | 11.13 | 3,177,925 | -0.11(-0.98%) |
Aug 19, 2003 | 11.29 | 11.37 | 11.21 | 11.24 | 4,716,561 | -0.18(-1.61%) |
Aug 18, 2003 | 11.48 | 11.48 | 11.37 | 11.43 | 3,621,755 | -0.10(-0.83%) |
Aug 15, 2003 | 11.53 | 11.54 | 11.43 | 11.52 | 2,489,022 | -0.12(-1.01%) |
Aug 14, 2003 | 11.52 | 11.74 | 11.51 | 11.64 | 6,331,782 | +0.26(+2.29%) |
Aug 13, 2003 | 11.48 | 11.57 | 11.34 | 11.38 | 12,787,194 | +0.16(+1.47%) |
Aug 12, 2003 | 11.13 | 11.28 | 11.08 | 11.21 | 4,718,384 | +0.16(+1.49%) |
Aug 11, 2003 | 10.98 | 11.07 | 10.93 | 11.05 | 1,388,382 | -0.09(-0.84%) |
Aug 08, 2003 | 11.12 | 11.20 | 11.06 | 11.14 | 2,821,621 | +0.12(+1.09%) |
Aug 07, 2003 | 10.69 | 11.04 | 10.67 | 11.02 | 5,164,767 | +0.32(+2.94%) |
Aug 06, 2003 | 10.75 | 10.77 | 10.66 | 10.71 | 5,102,040 | -0.07(-0.64%) |
Aug 05, 2003 | 10.82 | 10.97 | 10.76 | 10.78 | 2,673,192 | -0.01(-0.08%) |
Aug 04, 2003 | 10.81 | 10.84 | 10.67 | 10.78 | 2,809,951 | -0.02(-0.18%) |