Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.13 | 10.56 | 10.27 | 10.46 | 18,549,008 | +0.34(+3.34%) |
Oct 30, 2003 | 10.28 | 10.28 | 10.04 | 10.13 | 15,827,989 | -0.17(-1.64%) |
Oct 29, 2003 | 10.33 | 10.37 | 10.28 | 10.29 | 9,902,035 | -0.04(-0.40%) |
Oct 28, 2003 | 10.27 | 10.34 | 10.27 | 10.34 | 7,639,727 | +0.08(+0.77%) |
Oct 27, 2003 | 10.30 | 10.33 | 10.22 | 10.26 | 6,791,539 | -0.04(-0.40%) |
Oct 24, 2003 | 10.35 | 10.37 | 10.22 | 10.30 | 7,896,775 | -0.10(-0.93%) |
Oct 23, 2003 | 10.35 | 10.42 | 10.26 | 10.39 | 9,644,277 | +0.04(+0.43%) |
Oct 22, 2003 | 10.46 | 10.46 | 10.32 | 10.35 | 7,301,730 | -0.11(-1.05%) |
Oct 21, 2003 | 10.47 | 10.51 | 10.40 | 10.46 | 10,077,069 | -0.01(-0.05%) |
Oct 20, 2003 | 10.38 | 10.47 | 10.34 | 10.46 | 7,190,248 | +0.08(+0.79%) |
Oct 17, 2003 | 10.49 | 10.51 | 10.35 | 10.38 | 6,564,669 | -0.10(-0.98%) |
Oct 16, 2003 | 10.43 | 10.50 | 10.43 | 10.49 | 6,634,257 | +0.06(+0.62%) |
Oct 15, 2003 | 10.56 | 10.56 | 10.39 | 10.42 | 9,850,909 | -0.14(-1.32%) |
Oct 14, 2003 | 10.49 | 10.56 | 10.42 | 10.56 | 7,594,637 | +0.08(+0.72%) |
Oct 13, 2003 | 10.44 | 10.55 | 10.42 | 10.48 | 6,327,503 | +0.09(+0.88%) |
Oct 10, 2003 | 10.36 | 10.43 | 10.36 | 10.39 | 6,676,151 | +0.04(+0.37%) |
Oct 09, 2003 | 10.35 | 10.43 | 10.30 | 10.36 | 9,982,984 | +0.02(+0.23%) |
Oct 08, 2003 | 10.42 | 10.44 | 10.32 | 10.33 | 6,583,841 | -0.09(-0.84%) |
Oct 07, 2003 | 10.33 | 10.43 | 10.29 | 10.42 | 7,798,429 | +0.04(+0.38%) |
Oct 06, 2003 | 10.38 | 10.41 | 10.32 | 10.38 | 5,662,515 | +0.09(+0.85%) |
Oct 03, 2003 | 10.34 | 10.38 | 10.27 | 10.29 | 9,055,977 | +0.04(+0.38%) |
Oct 02, 2003 | 10.19 | 10.29 | 10.18 | 10.25 | 8,356,195 | -0.05(-0.45%) |
Oct 01, 2003 | 10.08 | 10.30 | 10.08 | 10.30 | 9,487,350 | +0.24(+2.35%) |
Sep 30, 2003 | 10.07 | 10.11 | 9.957 | 10.06 | 8,805,675 | -0.04(-0.35%) |
Sep 29, 2003 | 10.08 | 10.15 | 10.02 | 10.10 | 7,572,269 | +0.03(+0.31%) |
Sep 26, 2003 | 10.08 | 10.13 | 10.04 | 10.07 | 9,015,148 | -0.04(-0.39%) |
Sep 25, 2003 | 10.20 | 10.26 | 10.11 | 10.11 | 7,700,794 | -0.08(-0.79%) |
Sep 24, 2003 | 10.21 | 10.36 | 10.20 | 10.19 | 9,086,156 | -0.03(-0.26%) |
Sep 23, 2003 | 10.19 | 10.25 | 10.14 | 10.21 | 6,484,430 | +0.05(+0.44%) |
Sep 22, 2003 | 10.19 | 10.19 | 10.07 | 10.17 | 7,598,187 | -0.02(-0.22%) |
Sep 19, 2003 | 10.17 | 10.21 | 10.14 | 10.19 | 7,239,243 | +0.02(+0.15%) |
Sep 18, 2003 | 10.18 | 10.20 | 10.14 | 10.17 | 9,206,514 | -0.00(-0.03%) |
Sep 17, 2003 | 10.28 | 10.29 | 10.18 | 10.18 | 9,008,047 | -0.10(-1.00%) |
Sep 16, 2003 | 10.27 | 10.30 | 10.20 | 10.28 | 6,977,934 | +0.04(+0.34%) |
Sep 15, 2003 | 10.22 | 10.30 | 10.18 | 10.25 | 7,059,238 | -0.03(-0.27%) |
Sep 12, 2003 | 10.32 | 10.35 | 10.20 | 10.27 | 9,982,629 | -0.08(-0.75%) |
Sep 11, 2003 | 10.37 | 10.41 | 10.31 | 10.35 | 7,546,707 | +0.07(+0.70%) |
Sep 10, 2003 | 10.37 | 10.40 | 10.23 | 10.28 | 13,037,739 | -0.06(-0.59%) |
Sep 09, 2003 | 10.42 | 10.42 | 10.30 | 10.34 | 7,435,224 | -0.08(-0.81%) |
Sep 08, 2003 | 10.28 | 10.42 | 10.28 | 10.42 | 9,042,131 | +0.14(+1.37%) |
Sep 05, 2003 | 10.36 | 10.37 | 10.20 | 10.28 | 11,228,460 | -0.10(-0.92%) |
Sep 04, 2003 | 10.41 | 10.44 | 10.35 | 10.38 | 8,539,751 | -0.03(-0.32%) |
Sep 03, 2003 | 10.41 | 10.50 | 10.37 | 10.41 | 10,265,950 | +0.03(+0.31%) |
Sep 02, 2003 | 10.28 | 10.39 | 10.21 | 10.38 | 13,771,959 | +0.12(+1.15%) |
Aug 29, 2003 | 10.30 | 10.34 | 10.24 | 10.26 | 6,591,297 | -0.04(-0.41%) |
Aug 28, 2003 | 10.19 | 10.31 | 10.12 | 10.30 | 9,509,007 | +0.12(+1.22%) |
Aug 27, 2003 | 10.16 | 10.24 | 10.16 | 10.18 | 5,758,731 | +0.01(+0.12%) |
Aug 26, 2003 | 10.17 | 10.22 | 10.07 | 10.17 | 8,067,549 | -0.02(-0.21%) |
Aug 25, 2003 | 10.14 | 10.21 | 10.11 | 10.19 | 5,910,332 | +0.08(+0.75%) |
Aug 22, 2003 | 10.28 | 10.28 | 10.07 | 10.11 | 6,654,849 | -0.14(-1.33%) |
Aug 21, 2003 | 10.23 | 10.30 | 10.18 | 10.25 | 7,230,367 | +0.03(+0.25%) |
Aug 20, 2003 | 10.15 | 10.25 | 10.12 | 10.22 | 7,223,621 | +0.07(+0.69%) |
Aug 19, 2003 | 10.22 | 10.25 | 10.09 | 10.15 | 9,324,742 | -0.07(-0.66%) |
Aug 18, 2003 | 10.29 | 10.29 | 10.21 | 10.22 | 8,563,183 | -0.03(-0.33%) |
Aug 15, 2003 | 10.29 | 10.31 | 10.23 | 10.26 | 6,835,919 | -0.20(-1.91%) |
Aug 14, 2003 | 10.38 | 10.46 | 10.31 | 10.46 | 10,603,947 | +0.14(+1.37%) |
Aug 13, 2003 | 10.46 | 10.46 | 10.28 | 10.31 | 7,617,359 | -0.09(-0.91%) |
Aug 12, 2003 | 10.33 | 10.42 | 10.27 | 10.41 | 9,419,182 | +0.10(+0.97%) |
Aug 11, 2003 | 10.29 | 10.39 | 10.27 | 10.31 | 7,472,148 | +0.06(+0.55%) |
Aug 08, 2003 | 10.25 | 10.27 | 10.13 | 10.25 | 7,893,225 | +0.08(+0.75%) |
Aug 07, 2003 | 9.989 | 10.21 | 9.964 | 10.18 | 8,430,754 | +0.19(+1.95%) |
Aug 06, 2003 | 9.964 | 10.07 | 9.928 | 9.982 | 10,740,992 | +0.01(+0.11%) |
Aug 05, 2003 | 9.964 | 10.06 | 9.910 | 9.971 | 9,625,460 | +0.02(+0.18%) |
Aug 04, 2003 | 10.00 | 10.04 | 9.865 | 9.952 | 12,032,623 | -0.05(-0.53%) |