Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.23 | 10.66 | 10.38 | 10.57 | 18,363,574 | +0.34(+3.34%) |
Oct 30, 2003 | 10.38 | 10.38 | 10.14 | 10.23 | 15,669,758 | -0.17(-1.64%) |
Oct 29, 2003 | 10.44 | 10.47 | 10.38 | 10.40 | 9,803,045 | -0.04(-0.40%) |
Oct 28, 2003 | 10.38 | 10.44 | 10.37 | 10.44 | 7,563,353 | +0.08(+0.77%) |
Oct 27, 2003 | 10.40 | 10.43 | 10.32 | 10.36 | 6,723,645 | -0.04(-0.40%) |
Oct 24, 2003 | 10.46 | 10.47 | 10.32 | 10.40 | 7,817,832 | -0.10(-0.94%) |
Oct 23, 2003 | 10.45 | 10.52 | 10.36 | 10.50 | 9,547,864 | +0.05(+0.44%) |
Oct 22, 2003 | 10.56 | 10.56 | 10.42 | 10.45 | 7,228,735 | -0.11(-1.05%) |
Oct 21, 2003 | 10.57 | 10.62 | 10.51 | 10.56 | 9,976,330 | -0.01(-0.05%) |
Oct 20, 2003 | 10.49 | 10.58 | 10.44 | 10.57 | 7,118,367 | +0.08(+0.79%) |
Oct 17, 2003 | 10.59 | 10.61 | 10.46 | 10.49 | 6,499,043 | -0.10(-0.98%) |
Oct 16, 2003 | 10.53 | 10.61 | 10.53 | 10.59 | 6,567,935 | +0.07(+0.62%) |
Oct 15, 2003 | 10.67 | 10.67 | 10.50 | 10.53 | 9,752,431 | -0.14(-1.32%) |
Oct 14, 2003 | 10.59 | 10.67 | 10.53 | 10.67 | 7,518,714 | +0.08(+0.73%) |
Oct 13, 2003 | 10.55 | 10.66 | 10.53 | 10.59 | 6,264,248 | +0.09(+0.88%) |
Oct 10, 2003 | 10.46 | 10.54 | 10.47 | 10.50 | 6,609,410 | +0.04(+0.37%) |
Oct 09, 2003 | 10.45 | 10.54 | 10.41 | 10.46 | 9,883,185 | +0.02(+0.23%) |
Oct 08, 2003 | 10.52 | 10.55 | 10.42 | 10.44 | 6,518,023 | -0.09(-0.84%) |
Oct 07, 2003 | 10.43 | 10.54 | 10.39 | 10.52 | 7,720,469 | +0.04(+0.38%) |
Oct 06, 2003 | 10.48 | 10.51 | 10.43 | 10.48 | 5,605,908 | +0.09(+0.85%) |
Oct 03, 2003 | 10.44 | 10.49 | 10.38 | 10.40 | 8,965,446 | +0.04(+0.39%) |
Oct 02, 2003 | 10.29 | 10.39 | 10.28 | 10.36 | 8,272,659 | -0.05(-0.45%) |
Oct 01, 2003 | 10.19 | 10.41 | 10.18 | 10.40 | 9,392,505 | +0.24(+2.35%) |
Sep 30, 2003 | 10.17 | 10.21 | 10.06 | 10.16 | 8,717,645 | -0.04(-0.35%) |
Sep 29, 2003 | 10.18 | 10.26 | 10.12 | 10.20 | 7,496,570 | +0.03(+0.31%) |
Sep 26, 2003 | 10.18 | 10.23 | 10.15 | 10.17 | 8,925,024 | -0.04(-0.39%) |
Sep 25, 2003 | 10.30 | 10.37 | 10.21 | 10.21 | 7,623,809 | -0.08(-0.79%) |
Sep 24, 2003 | 10.32 | 10.47 | 10.30 | 10.29 | 8,995,322 | -0.03(-0.26%) |
Sep 23, 2003 | 10.29 | 10.36 | 10.24 | 10.32 | 6,419,606 | +0.05(+0.44%) |
Sep 22, 2003 | 10.29 | 10.29 | 10.18 | 10.27 | 7,522,229 | -0.02(-0.22%) |
Sep 19, 2003 | 10.28 | 10.32 | 10.24 | 10.29 | 7,166,873 | +0.02(+0.15%) |
Sep 18, 2003 | 10.28 | 10.31 | 10.25 | 10.28 | 9,114,477 | -0.00(-0.03%) |
Sep 17, 2003 | 10.38 | 10.40 | 10.28 | 10.28 | 8,917,994 | -0.10(-1.00%) |
Sep 16, 2003 | 10.37 | 10.41 | 10.31 | 10.38 | 6,908,177 | +0.04(+0.34%) |
Sep 15, 2003 | 10.32 | 10.41 | 10.28 | 10.35 | 6,988,668 | -0.03(-0.27%) |
Sep 12, 2003 | 10.43 | 10.46 | 10.30 | 10.38 | 9,882,833 | -0.08(-0.75%) |
Sep 11, 2003 | 10.47 | 10.51 | 10.42 | 10.46 | 7,471,263 | +0.07(+0.70%) |
Sep 10, 2003 | 10.48 | 10.51 | 10.34 | 10.38 | 12,907,401 | -0.06(-0.59%) |
Sep 09, 2003 | 10.53 | 10.53 | 10.40 | 10.44 | 7,360,895 | -0.09(-0.81%) |
Sep 08, 2003 | 10.38 | 10.53 | 10.38 | 10.53 | 8,951,737 | +0.14(+1.37%) |
Sep 05, 2003 | 10.46 | 10.48 | 10.30 | 10.39 | 11,116,210 | -0.10(-0.92%) |
Sep 04, 2003 | 10.52 | 10.55 | 10.46 | 10.48 | 8,454,380 | -0.03(-0.32%) |
Sep 03, 2003 | 10.51 | 10.61 | 10.48 | 10.52 | 10,163,322 | +0.03(+0.31%) |
Sep 02, 2003 | 10.38 | 10.49 | 10.32 | 10.49 | 13,634,282 | +0.12(+1.15%) |
Aug 29, 2003 | 10.41 | 10.44 | 10.34 | 10.37 | 6,525,404 | -0.04(-0.41%) |
Aug 28, 2003 | 10.29 | 10.41 | 10.23 | 10.41 | 9,413,946 | +0.13(+1.22%) |
Aug 27, 2003 | 10.26 | 10.34 | 10.26 | 10.28 | 5,701,161 | +0.01(+0.12%) |
Aug 26, 2003 | 10.27 | 10.32 | 10.17 | 10.27 | 7,986,898 | -0.02(-0.21%) |
Aug 25, 2003 | 10.24 | 10.32 | 10.21 | 10.29 | 5,851,247 | +0.08(+0.75%) |
Aug 22, 2003 | 10.38 | 10.38 | 10.18 | 10.22 | 6,588,321 | -0.14(-1.33%) |
Aug 21, 2003 | 10.34 | 10.41 | 10.29 | 10.35 | 7,158,086 | +0.03(+0.25%) |
Aug 20, 2003 | 10.26 | 10.35 | 10.23 | 10.33 | 7,151,407 | +0.07(+0.69%) |
Aug 19, 2003 | 10.32 | 10.35 | 10.19 | 10.26 | 9,231,523 | -0.07(-0.66%) |
Aug 18, 2003 | 10.39 | 10.40 | 10.31 | 10.32 | 8,477,578 | -0.03(-0.33%) |
Aug 15, 2003 | 10.39 | 10.41 | 10.33 | 10.36 | 6,767,581 | -0.20(-1.91%) |
Aug 14, 2003 | 10.49 | 10.56 | 10.42 | 10.56 | 10,497,940 | +0.14(+1.37%) |
Aug 13, 2003 | 10.56 | 10.57 | 10.39 | 10.42 | 7,541,209 | -0.10(-0.91%) |
Aug 12, 2003 | 10.43 | 10.52 | 10.38 | 10.51 | 9,325,019 | +0.10(+0.97%) |
Aug 11, 2003 | 10.39 | 10.49 | 10.37 | 10.41 | 7,397,450 | +0.06(+0.55%) |
Aug 08, 2003 | 10.35 | 10.38 | 10.24 | 10.36 | 7,814,317 | +0.08(+0.75%) |
Aug 07, 2003 | 10.09 | 10.31 | 10.06 | 10.28 | 8,346,472 | +0.20(+1.95%) |
Aug 06, 2003 | 10.06 | 10.17 | 10.03 | 10.08 | 10,633,615 | +0.01(+0.11%) |
Aug 05, 2003 | 10.06 | 10.16 | 10.01 | 10.07 | 9,529,235 | +0.02(+0.18%) |
Aug 04, 2003 | 10.10 | 10.14 | 9.965 | 10.05 | 11,912,334 | -0.05(-0.54%) |