Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.79 | 12.85 | 12.73 | 12.84 | 6,836,420 | +0.05(+0.39%) |
Oct 30, 2003 | 12.79 | 12.86 | 12.75 | 12.79 | 3,315,635 | +0.00(+0.03%) |
Oct 29, 2003 | 12.74 | 12.81 | 12.68 | 12.79 | 4,591,710 | +0.06(+0.47%) |
Oct 28, 2003 | 12.63 | 12.75 | 12.58 | 12.73 | 5,881,140 | +0.10(+0.75%) |
Oct 27, 2003 | 12.47 | 12.66 | 12.43 | 12.63 | 5,030,423 | +0.17(+1.38%) |
Oct 24, 2003 | 12.34 | 12.46 | 12.31 | 12.46 | 4,595,972 | +0.01(+0.08%) |
Oct 23, 2003 | 12.40 | 12.48 | 12.25 | 12.45 | 5,376,506 | +0.05(+0.40%) |
Oct 22, 2003 | 12.52 | 12.52 | 12.24 | 12.40 | 2,794,237 | -0.12(-0.98%) |
Oct 21, 2003 | 12.44 | 12.57 | 12.34 | 12.52 | 4,734,917 | +0.08(+0.62%) |
Oct 20, 2003 | 12.44 | 12.48 | 12.35 | 12.44 | 3,569,941 | -0.06(-0.45%) |
Oct 17, 2003 | 12.57 | 12.57 | 12.33 | 12.50 | 6,240,293 | -0.01(-0.08%) |
Oct 16, 2003 | 12.38 | 12.54 | 12.38 | 12.51 | 4,382,014 | +0.06(+0.48%) |
Oct 15, 2003 | 12.41 | 12.58 | 12.34 | 12.45 | 11,117,565 | +0.05(+0.37%) |
Oct 14, 2003 | 12.19 | 12.42 | 12.15 | 12.41 | 7,089,305 | +0.25(+2.05%) |
Oct 13, 2003 | 11.82 | 12.22 | 12.11 | 12.16 | 7,421,181 | +0.34(+2.86%) |
Oct 10, 2003 | 11.69 | 11.90 | 11.67 | 11.82 | 5,069,634 | +0.11(+0.90%) |
Oct 09, 2003 | 11.73 | 11.73 | 11.66 | 11.71 | 4,204,427 | -0.02(-0.15%) |
Oct 08, 2003 | 11.66 | 11.74 | 11.62 | 11.73 | 3,593,240 | +0.04(+0.36%) |
Oct 07, 2003 | 11.69 | 11.69 | 11.51 | 11.69 | 4,581,765 | +0.00(+0.00%) |
Oct 06, 2003 | 11.76 | 11.77 | 11.60 | 11.69 | 3,521,069 | -0.07(-0.63%) |
Oct 03, 2003 | 11.79 | 11.86 | 11.69 | 11.76 | 5,685,083 | +0.09(+0.78%) |
Oct 02, 2003 | 11.67 | 11.80 | 11.52 | 11.67 | 5,913,248 | -0.07(-0.60%) |
Oct 01, 2003 | 11.37 | 11.78 | 11.31 | 11.74 | 11,723,353 | +0.37(+3.28%) |
Sep 30, 2003 | 11.24 | 11.42 | 11.21 | 11.37 | 14,336,024 | +0.28(+2.51%) |
Sep 29, 2003 | 10.76 | 11.11 | 10.69 | 11.09 | 7,683,443 | +0.33(+3.11%) |
Sep 26, 2003 | 10.85 | 10.84 | 10.62 | 10.76 | 5,232,447 | -0.09(-0.84%) |
Sep 25, 2003 | 11.00 | 11.00 | 10.86 | 10.85 | 4,125,151 | -0.18(-1.60%) |
Sep 24, 2003 | 11.14 | 11.16 | 10.97 | 11.02 | 5,446,973 | -0.11(-1.01%) |
Sep 23, 2003 | 11.09 | 11.16 | 10.95 | 11.14 | 5,241,824 | +0.08(+0.70%) |
Sep 22, 2003 | 10.67 | 11.08 | 10.66 | 11.06 | 9,095,053 | +0.39(+3.63%) |
Sep 19, 2003 | 10.62 | 10.69 | 10.50 | 10.67 | 8,648,100 | +0.01(+0.07%) |
Sep 18, 2003 | 10.65 | 10.75 | 10.61 | 10.66 | 9,354,473 | +0.07(+0.66%) |
Sep 17, 2003 | 10.94 | 11.06 | 10.58 | 10.59 | 15,027,054 | -0.34(-3.15%) |
Sep 16, 2003 | 11.06 | 11.03 | 10.86 | 10.94 | 9,822,453 | -0.13(-1.14%) |
Sep 15, 2003 | 11.09 | 11.14 | 11.01 | 11.06 | 4,080,541 | -0.12(-1.10%) |
Sep 12, 2003 | 11.19 | 11.26 | 11.10 | 11.19 | 2,497,879 | +0.05(+0.41%) |
Sep 11, 2003 | 11.26 | 11.28 | 11.14 | 11.14 | 4,001,550 | -0.07(-0.60%) |
Sep 10, 2003 | 11.30 | 11.42 | 11.20 | 11.21 | 4,622,113 | -0.13(-1.12%) |
Sep 09, 2003 | 11.26 | 11.38 | 11.26 | 11.34 | 4,588,016 | +0.07(+0.59%) |
Sep 08, 2003 | 11.20 | 11.32 | 11.16 | 11.27 | 4,142,768 | +0.01(+0.13%) |
Sep 05, 2003 | 11.09 | 11.26 | 11.09 | 11.26 | 5,010,249 | +0.17(+1.56%) |
Sep 04, 2003 | 11.35 | 11.35 | 11.06 | 11.08 | 7,686,000 | -0.23(-1.99%) |
Sep 03, 2003 | 11.19 | 11.33 | 11.15 | 11.31 | 3,728,491 | +0.06(+0.53%) |
Sep 02, 2003 | 11.32 | 11.34 | 11.13 | 11.25 | 4,672,974 | -0.02(-0.16%) |
Aug 29, 2003 | 11.18 | 11.28 | 11.09 | 11.27 | 4,842,606 | +0.08(+0.76%) |
Aug 28, 2003 | 11.28 | 11.29 | 11.09 | 11.18 | 4,558,466 | -0.06(-0.56%) |
Aug 27, 2003 | 11.35 | 11.38 | 11.20 | 11.24 | 3,868,004 | -0.14(-1.24%) |
Aug 26, 2003 | 11.25 | 11.41 | 11.22 | 11.39 | 3,411,390 | +0.05(+0.40%) |
Aug 25, 2003 | 11.27 | 11.38 | 11.23 | 11.34 | 3,685,018 | +0.04(+0.31%) |
Aug 22, 2003 | 11.52 | 11.52 | 11.28 | 11.30 | 3,193,170 | -0.12(-1.02%) |
Aug 21, 2003 | 11.51 | 11.52 | 11.34 | 11.42 | 5,144,079 | -0.00(-0.03%) |
Aug 20, 2003 | 11.37 | 11.46 | 11.30 | 11.42 | 3,270,457 | +0.01(+0.12%) |
Aug 19, 2003 | 11.44 | 11.46 | 11.35 | 11.41 | 2,798,215 | +0.00(+0.00%) |
Aug 18, 2003 | 11.33 | 11.43 | 11.26 | 11.41 | 2,327,963 | +0.02(+0.22%) |
Aug 15, 2003 | 11.37 | 11.40 | 11.26 | 11.39 | 2,723,486 | +0.00(+0.03%) |
Aug 14, 2003 | 11.20 | 11.40 | 11.15 | 11.38 | 4,406,166 | +0.17(+1.51%) |
Aug 13, 2003 | 11.33 | 11.35 | 11.17 | 11.21 | 5,060,826 | -0.06(-0.50%) |
Aug 12, 2003 | 11.11 | 11.27 | 11.05 | 11.27 | 6,839,546 | +0.22(+2.01%) |
Aug 11, 2003 | 11.30 | 11.31 | 10.98 | 11.05 | 8,084,649 | -0.32(-2.79%) |
Aug 08, 2003 | 11.26 | 11.37 | 11.19 | 11.36 | 6,646,614 | +0.11(+0.94%) |
Aug 07, 2003 | 11.09 | 11.30 | 11.00 | 11.26 | 7,314,060 | +0.18(+1.62%) |
Aug 06, 2003 | 11.17 | 11.18 | 11.02 | 11.08 | 5,794,193 | -0.03(-0.25%) |
Aug 05, 2003 | 11.07 | 11.20 | 10.98 | 11.11 | 6,009,003 | +0.01(+0.13%) |
Aug 04, 2003 | 11.09 | 11.12 | 10.91 | 11.09 | 4,225,169 | -0.01(-0.06%) |