Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.29 | 10.58 | 10.27 | 10.58 | 3,134,217 | +0.18(+1.69%) |
Oct 30, 2003 | 10.32 | 10.41 | 10.27 | 10.40 | 1,907,775 | +0.16(+1.56%) |
Oct 29, 2003 | 10.27 | 10.30 | 10.19 | 10.24 | 2,709,286 | -0.06(-0.58%) |
Oct 28, 2003 | 10.27 | 10.36 | 10.27 | 10.30 | 3,698,986 | +0.04(+0.42%) |
Oct 27, 2003 | 10.24 | 10.26 | 10.15 | 10.26 | 3,388,213 | +0.03(+0.29%) |
Oct 24, 2003 | 10.10 | 10.24 | 9.969 | 10.23 | 3,851,063 | +0.13(+1.25%) |
Oct 23, 2003 | 9.969 | 10.10 | 9.842 | 10.10 | 5,092,752 | +0.13(+1.33%) |
Oct 22, 2003 | 9.670 | 10.07 | 9.633 | 9.969 | 10,348,014 | +0.13(+1.35%) |
Oct 21, 2003 | 10.02 | 10.22 | 9.400 | 9.836 | 29,976,098 | -1.40(-12.45%) |
Oct 20, 2003 | 11.37 | 11.43 | 11.21 | 11.23 | 1,349,427 | -0.11(-0.94%) |
Oct 17, 2003 | 11.45 | 11.46 | 11.30 | 11.34 | 582,424 | -0.05(-0.41%) |
Oct 16, 2003 | 11.32 | 11.38 | 11.28 | 11.39 | 843,241 | +0.00(+0.03%) |
Oct 15, 2003 | 11.37 | 11.43 | 11.25 | 11.38 | 887,981 | +0.05(+0.44%) |
Oct 14, 2003 | 11.30 | 11.32 | 11.21 | 11.33 | 565,371 | -0.01(-0.06%) |
Oct 13, 2003 | 11.07 | 11.35 | 11.07 | 11.34 | 1,366,279 | +0.28(+2.49%) |
Oct 10, 2003 | 11.20 | 11.24 | 11.02 | 11.07 | 1,402,794 | -0.12(-1.04%) |
Oct 09, 2003 | 11.23 | 11.36 | 11.14 | 11.18 | 1,165,049 | +0.02(+0.21%) |
Oct 08, 2003 | 11.29 | 11.29 | 11.06 | 11.16 | 1,539,823 | -0.12(-1.09%) |
Oct 07, 2003 | 11.07 | 11.28 | 11.07 | 11.28 | 690,763 | +0.22(+1.95%) |
Oct 06, 2003 | 11.16 | 11.16 | 11.03 | 11.07 | 1,144,785 | -0.07(-0.60%) |
Oct 03, 2003 | 11.39 | 11.45 | 11.13 | 11.13 | 1,713,367 | -0.17(-1.53%) |
Oct 02, 2003 | 11.16 | 11.33 | 11.16 | 11.30 | 1,110,879 | +0.11(+1.01%) |
Oct 01, 2003 | 11.05 | 11.36 | 11.05 | 11.19 | 1,947,500 | +0.11(+0.96%) |
Sep 30, 2003 | 11.00 | 11.16 | 10.92 | 11.09 | 1,490,870 | +0.04(+0.39%) |
Sep 29, 2003 | 10.93 | 11.09 | 10.93 | 11.04 | 1,091,820 | +0.12(+1.10%) |
Sep 26, 2003 | 11.25 | 11.25 | 10.92 | 10.92 | 1,452,148 | -0.25(-2.26%) |
Sep 25, 2003 | 11.56 | 11.56 | 11.08 | 11.17 | 3,479,098 | -0.38(-3.31%) |
Sep 24, 2003 | 11.52 | 11.61 | 11.49 | 11.56 | 1,623,084 | +0.04(+0.35%) |
Sep 23, 2003 | 11.45 | 11.48 | 11.43 | 11.52 | 1,518,556 | +0.14(+1.23%) |
Sep 22, 2003 | 11.35 | 11.37 | 11.31 | 11.38 | 954,590 | -0.03(-0.26%) |
Sep 19, 2003 | 11.49 | 11.53 | 11.42 | 11.41 | 1,448,136 | -0.08(-0.72%) |
Sep 18, 2003 | 11.43 | 11.50 | 11.37 | 11.49 | 1,194,943 | +0.06(+0.55%) |
Sep 17, 2003 | 11.56 | 11.58 | 11.42 | 11.43 | 1,005,148 | -0.17(-1.46%) |
Sep 16, 2003 | 11.50 | 11.60 | 11.48 | 11.60 | 891,392 | +0.12(+1.04%) |
Sep 15, 2003 | 11.32 | 11.49 | 11.29 | 11.48 | 1,135,958 | +0.10(+0.88%) |
Sep 12, 2003 | 11.21 | 11.41 | 11.12 | 11.38 | 845,448 | +0.14(+1.21%) |
Sep 11, 2003 | 11.28 | 11.29 | 11.21 | 11.24 | 1,228,247 | -0.01(-0.12%) |
Sep 10, 2003 | 11.33 | 11.36 | 11.21 | 11.25 | 1,403,396 | -0.16(-1.43%) |
Sep 09, 2003 | 11.54 | 11.75 | 11.36 | 11.42 | 885,774 | -0.09(-0.75%) |
Sep 08, 2003 | 11.52 | 11.53 | 11.43 | 11.50 | 826,990 | +0.04(+0.38%) |
Sep 05, 2003 | 11.46 | 11.58 | 11.39 | 11.46 | 2,244,029 | +0.13(+1.17%) |
Sep 04, 2003 | 11.41 | 11.41 | 11.22 | 11.33 | 1,775,160 | -0.09(-0.76%) |
Sep 03, 2003 | 11.51 | 11.55 | 11.41 | 11.41 | 2,558,414 | -0.05(-0.41%) |
Sep 02, 2003 | 11.48 | 11.62 | 11.37 | 11.46 | 2,099,175 | +0.10(+0.85%) |
Aug 29, 2003 | 11.17 | 11.39 | 11.17 | 11.36 | 748,544 | +0.11(+0.97%) |
Aug 28, 2003 | 11.21 | 11.26 | 11.13 | 11.25 | 799,905 | +0.10(+0.86%) |
Aug 27, 2003 | 11.11 | 11.26 | 11.10 | 11.16 | 1,181,902 | +0.05(+0.42%) |
Aug 26, 2003 | 10.93 | 11.11 | 10.88 | 11.11 | 1,434,894 | +0.11(+1.00%) |
Aug 25, 2003 | 11.02 | 11.05 | 10.93 | 11.00 | 688,556 | +0.01(+0.12%) |
Aug 22, 2003 | 11.20 | 11.22 | 10.98 | 10.99 | 1,199,156 | -0.11(-0.96%) |
Aug 21, 2003 | 11.13 | 11.13 | 11.00 | 11.10 | 1,693,705 | +0.05(+0.45%) |
Aug 20, 2003 | 10.93 | 11.19 | 10.93 | 11.05 | 3,599,475 | +0.32(+2.94%) |
Aug 19, 2003 | 10.46 | 10.73 | 10.37 | 10.73 | 2,371,227 | +0.27(+2.54%) |
Aug 18, 2003 | 10.54 | 10.61 | 10.46 | 10.46 | 2,741,387 | -0.13(-1.25%) |
Aug 15, 2003 | 10.52 | 10.62 | 10.47 | 10.60 | 844,645 | +0.05(+0.44%) |
Aug 14, 2003 | 10.51 | 10.56 | 10.43 | 10.55 | 2,639,668 | +0.04(+0.38%) |
Aug 13, 2003 | 10.51 | 10.55 | 10.47 | 10.51 | 3,029,088 | +0.05(+0.51%) |
Aug 12, 2003 | 10.60 | 10.66 | 10.42 | 10.46 | 3,711,024 | -0.18(-1.66%) |
Aug 11, 2003 | 10.48 | 10.72 | 10.45 | 10.63 | 2,384,469 | +0.08(+0.76%) |
Aug 08, 2003 | 10.33 | 10.61 | 10.33 | 10.55 | 2,893,262 | +0.22(+2.15%) |
Aug 07, 2003 | 10.09 | 10.40 | 10.06 | 10.33 | 7,847,180 | +0.26(+2.57%) |
Aug 06, 2003 | 9.969 | 10.55 | 9.886 | 10.07 | 19,505,900 | -1.31(-11.50%) |
Aug 05, 2003 | 11.61 | 11.63 | 11.34 | 11.38 | 1,720,589 | -0.21(-1.78%) |
Aug 04, 2003 | 11.60 | 11.64 | 11.40 | 11.59 | 723,666 | -0.01(-0.09%) |