Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.13 | 10.56 | 10.28 | 10.47 | 18,544,604 | +0.34(+3.34%) |
Oct 30, 2003 | 10.28 | 10.28 | 10.04 | 10.13 | 15,824,232 | -0.17(-1.64%) |
Oct 29, 2003 | 10.34 | 10.37 | 10.28 | 10.30 | 9,899,684 | -0.04(-0.39%) |
Oct 28, 2003 | 10.28 | 10.34 | 10.27 | 10.34 | 7,637,913 | +0.08(+0.77%) |
Oct 27, 2003 | 10.30 | 10.33 | 10.22 | 10.26 | 6,789,927 | -0.04(-0.40%) |
Oct 24, 2003 | 10.35 | 10.37 | 10.22 | 10.30 | 7,894,900 | -0.10(-0.93%) |
Oct 23, 2003 | 10.35 | 10.42 | 10.26 | 10.40 | 9,641,987 | +0.05(+0.44%) |
Oct 22, 2003 | 10.46 | 10.46 | 10.32 | 10.35 | 7,299,997 | -0.11(-1.05%) |
Oct 21, 2003 | 10.47 | 10.52 | 10.40 | 10.46 | 10,074,677 | -0.01(-0.05%) |
Oct 20, 2003 | 10.39 | 10.48 | 10.34 | 10.47 | 7,188,541 | +0.08(+0.79%) |
Oct 17, 2003 | 10.49 | 10.51 | 10.36 | 10.39 | 6,563,111 | -0.10(-0.98%) |
Oct 16, 2003 | 10.43 | 10.51 | 10.43 | 10.49 | 6,632,682 | +0.06(+0.62%) |
Oct 15, 2003 | 10.56 | 10.56 | 10.40 | 10.42 | 9,848,571 | -0.14(-1.32%) |
Oct 14, 2003 | 10.49 | 10.56 | 10.43 | 10.56 | 7,592,834 | +0.08(+0.72%) |
Oct 13, 2003 | 10.45 | 10.55 | 10.42 | 10.49 | 6,326,001 | +0.09(+0.88%) |
Oct 10, 2003 | 10.36 | 10.44 | 10.36 | 10.40 | 6,674,566 | +0.04(+0.37%) |
Oct 09, 2003 | 10.35 | 10.43 | 10.30 | 10.36 | 9,980,614 | +0.02(+0.23%) |
Oct 08, 2003 | 10.42 | 10.45 | 10.32 | 10.33 | 6,582,278 | -0.09(-0.84%) |
Oct 07, 2003 | 10.33 | 10.44 | 10.29 | 10.42 | 7,796,578 | +0.04(+0.38%) |
Oct 06, 2003 | 10.38 | 10.41 | 10.33 | 10.38 | 5,661,171 | +0.09(+0.85%) |
Oct 03, 2003 | 10.34 | 10.39 | 10.28 | 10.29 | 9,053,828 | +0.04(+0.39%) |
Oct 02, 2003 | 10.19 | 10.29 | 10.18 | 10.25 | 8,354,212 | -0.05(-0.45%) |
Oct 01, 2003 | 10.09 | 10.31 | 10.08 | 10.30 | 9,485,097 | +0.24(+2.35%) |
Sep 30, 2003 | 10.07 | 10.11 | 9.959 | 10.06 | 8,803,585 | -0.04(-0.35%) |
Sep 29, 2003 | 10.08 | 10.16 | 10.02 | 10.10 | 7,570,472 | +0.03(+0.31%) |
Sep 26, 2003 | 10.08 | 10.13 | 10.05 | 10.07 | 9,013,008 | -0.04(-0.39%) |
Sep 25, 2003 | 10.20 | 10.27 | 10.11 | 10.11 | 7,698,966 | -0.08(-0.79%) |
Sep 24, 2003 | 10.22 | 10.37 | 10.20 | 10.19 | 9,083,999 | -0.03(-0.26%) |
Sep 23, 2003 | 10.19 | 10.25 | 10.14 | 10.22 | 6,482,891 | +0.05(+0.44%) |
Sep 22, 2003 | 10.19 | 10.19 | 10.08 | 10.17 | 7,596,384 | -0.02(-0.22%) |
Sep 19, 2003 | 10.18 | 10.22 | 10.14 | 10.19 | 7,237,525 | +0.02(+0.15%) |
Sep 18, 2003 | 10.18 | 10.21 | 10.15 | 10.18 | 9,204,328 | -0.00(-0.03%) |
Sep 17, 2003 | 10.28 | 10.30 | 10.18 | 10.18 | 9,005,909 | -0.10(-1.00%) |
Sep 16, 2003 | 10.27 | 10.31 | 10.21 | 10.28 | 6,976,278 | +0.04(+0.34%) |
Sep 15, 2003 | 10.22 | 10.30 | 10.18 | 10.25 | 7,057,563 | -0.03(-0.27%) |
Sep 12, 2003 | 10.33 | 10.35 | 10.20 | 10.28 | 9,980,259 | -0.08(-0.75%) |
Sep 11, 2003 | 10.37 | 10.41 | 10.32 | 10.35 | 7,544,915 | +0.07(+0.70%) |
Sep 10, 2003 | 10.37 | 10.40 | 10.24 | 10.28 | 13,034,644 | -0.06(-0.59%) |
Sep 09, 2003 | 10.42 | 10.42 | 10.30 | 10.34 | 7,433,459 | -0.08(-0.81%) |
Sep 08, 2003 | 10.28 | 10.43 | 10.28 | 10.43 | 9,039,984 | +0.14(+1.37%) |
Sep 05, 2003 | 10.36 | 10.37 | 10.20 | 10.29 | 11,225,795 | -0.10(-0.92%) |
Sep 04, 2003 | 10.42 | 10.45 | 10.36 | 10.38 | 8,537,724 | -0.03(-0.32%) |
Sep 03, 2003 | 10.41 | 10.50 | 10.38 | 10.42 | 10,263,513 | +0.03(+0.31%) |
Sep 02, 2003 | 10.28 | 10.39 | 10.22 | 10.38 | 13,768,690 | +0.12(+1.15%) |
Aug 29, 2003 | 10.31 | 10.34 | 10.24 | 10.26 | 6,589,732 | -0.04(-0.41%) |
Aug 28, 2003 | 10.19 | 10.31 | 10.13 | 10.31 | 9,506,750 | +0.12(+1.22%) |
Aug 27, 2003 | 10.16 | 10.24 | 10.16 | 10.18 | 5,757,364 | +0.01(+0.12%) |
Aug 26, 2003 | 10.17 | 10.22 | 10.07 | 10.17 | 8,065,634 | -0.02(-0.21%) |
Aug 25, 2003 | 10.14 | 10.22 | 10.11 | 10.19 | 5,908,929 | +0.08(+0.75%) |
Aug 22, 2003 | 10.28 | 10.28 | 10.08 | 10.12 | 6,653,269 | -0.14(-1.33%) |
Aug 21, 2003 | 10.24 | 10.30 | 10.19 | 10.25 | 7,228,651 | +0.03(+0.25%) |
Aug 20, 2003 | 10.16 | 10.25 | 10.13 | 10.23 | 7,221,907 | +0.07(+0.69%) |
Aug 19, 2003 | 10.22 | 10.25 | 10.09 | 10.16 | 9,322,528 | -0.07(-0.66%) |
Aug 18, 2003 | 10.29 | 10.30 | 10.21 | 10.22 | 8,561,151 | -0.03(-0.33%) |
Aug 15, 2003 | 10.29 | 10.31 | 10.23 | 10.26 | 6,834,296 | -0.20(-1.91%) |
Aug 14, 2003 | 10.38 | 10.46 | 10.32 | 10.46 | 10,601,430 | +0.14(+1.37%) |
Aug 13, 2003 | 10.46 | 10.46 | 10.29 | 10.32 | 7,615,551 | -0.09(-0.91%) |
Aug 12, 2003 | 10.33 | 10.42 | 10.28 | 10.41 | 9,416,946 | +0.10(+0.97%) |
Aug 11, 2003 | 10.29 | 10.39 | 10.27 | 10.31 | 7,470,375 | +0.06(+0.55%) |
Aug 08, 2003 | 10.25 | 10.27 | 10.14 | 10.25 | 7,891,351 | +0.08(+0.75%) |
Aug 07, 2003 | 9.991 | 10.21 | 9.966 | 10.18 | 8,428,752 | +0.19(+1.95%) |
Aug 06, 2003 | 9.966 | 10.07 | 9.931 | 9.984 | 10,738,442 | +0.01(+0.11%) |
Aug 05, 2003 | 9.966 | 10.06 | 9.913 | 9.973 | 9,623,175 | +0.02(+0.18%) |
Aug 04, 2003 | 10.00 | 10.04 | 9.867 | 9.955 | 12,029,767 | -0.05(-0.53%) |