Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.35 | 11.31 | 10.94 | 10.98 | 18,401,574 | -0.38(-3.31%) |
Oct 30, 2003 | 11.52 | 11.65 | 11.30 | 11.35 | 9,779,968 | -0.36(-3.03%) |
Oct 29, 2003 | 11.87 | 11.87 | 11.66 | 11.71 | 6,855,009 | -0.23(-1.90%) |
Oct 28, 2003 | 11.80 | 11.95 | 11.77 | 11.94 | 4,680,902 | +0.17(+1.40%) |
Oct 27, 2003 | 11.96 | 12.00 | 11.72 | 11.77 | 4,344,823 | -0.19(-1.62%) |
Oct 24, 2003 | 11.79 | 11.96 | 11.77 | 11.96 | 2,731,010 | +0.09(+0.73%) |
Oct 23, 2003 | 11.77 | 11.90 | 11.56 | 11.88 | 4,748,215 | +0.11(+0.91%) |
Oct 22, 2003 | 11.93 | 11.93 | 11.61 | 11.77 | 8,146,058 | -0.16(-1.32%) |
Oct 21, 2003 | 12.03 | 12.18 | 11.93 | 11.93 | 9,086,501 | -0.23(-1.87%) |
Oct 20, 2003 | 12.14 | 12.18 | 11.98 | 12.15 | 4,576,059 | +0.13(+1.06%) |
Oct 17, 2003 | 12.06 | 12.06 | 11.96 | 12.03 | 5,885,511 | -0.24(-1.92%) |
Oct 16, 2003 | 11.91 | 12.36 | 11.84 | 12.26 | 14,909,784 | -0.17(-1.39%) |
Oct 15, 2003 | 12.53 | 12.64 | 12.42 | 12.44 | 5,436,113 | -0.01(-0.10%) |
Oct 14, 2003 | 12.46 | 12.48 | 12.21 | 12.45 | 6,543,384 | +0.05(+0.43%) |
Oct 13, 2003 | 12.39 | 12.47 | 12.38 | 12.39 | 3,280,893 | +0.00(+0.03%) |
Oct 10, 2003 | 12.47 | 12.53 | 12.15 | 12.39 | 7,009,247 | +0.04(+0.33%) |
Oct 09, 2003 | 12.78 | 12.79 | 11.97 | 12.35 | 20,343,718 | -0.30(-2.35%) |
Oct 08, 2003 | 12.60 | 12.79 | 12.54 | 12.65 | 10,120,648 | +0.07(+0.59%) |
Oct 07, 2003 | 12.23 | 12.58 | 12.20 | 12.57 | 5,027,394 | +0.26(+2.15%) |
Oct 06, 2003 | 12.36 | 12.39 | 12.19 | 12.31 | 2,302,436 | +0.05(+0.37%) |
Oct 03, 2003 | 12.50 | 12.55 | 12.23 | 12.26 | 5,750,159 | -0.08(-0.67%) |
Oct 02, 2003 | 12.36 | 12.42 | 12.26 | 12.34 | 4,262,013 | -0.00(-0.03%) |
Oct 01, 2003 | 12.00 | 12.37 | 12.03 | 12.35 | 6,589,389 | +0.35(+2.89%) |
Sep 30, 2003 | 11.84 | 12.10 | 11.71 | 12.00 | 5,534,419 | +0.13(+1.11%) |
Sep 29, 2003 | 11.92 | 12.04 | 11.77 | 11.87 | 5,469,769 | -0.05(-0.45%) |
Sep 26, 2003 | 12.05 | 12.01 | 11.65 | 11.92 | 8,690,614 | -0.12(-1.03%) |
Sep 25, 2003 | 11.98 | 12.15 | 11.77 | 12.05 | 8,274,388 | +0.05(+0.41%) |
Sep 24, 2003 | 12.35 | 12.38 | 12.00 | 12.00 | 10,316,291 | -0.38(-3.07%) |
Sep 23, 2003 | 12.15 | 12.40 | 12.15 | 12.38 | 4,681,387 | +0.14(+1.18%) |
Sep 22, 2003 | 12.35 | 12.35 | 12.11 | 12.23 | 7,981,893 | -0.21(-1.72%) |
Sep 19, 2003 | 12.60 | 12.64 | 12.39 | 12.45 | 26,467,244 | -0.15(-1.18%) |
Sep 18, 2003 | 12.39 | 12.65 | 12.40 | 12.60 | 9,911,446 | +0.21(+1.67%) |
Sep 17, 2003 | 12.19 | 12.57 | 12.19 | 12.39 | 10,796,681 | +0.01(+0.10%) |
Sep 16, 2003 | 12.60 | 12.63 | 12.27 | 12.38 | 9,419,433 | -0.22(-1.77%) |
Sep 15, 2003 | 12.53 | 12.65 | 12.47 | 12.60 | 8,347,270 | -0.06(-0.49%) |
Sep 12, 2003 | 12.42 | 12.68 | 12.41 | 12.66 | 10,388,204 | +0.36(+2.89%) |
Sep 11, 2003 | 12.18 | 12.41 | 12.16 | 12.31 | 5,900,281 | +0.17(+1.39%) |
Sep 10, 2003 | 11.90 | 12.18 | 11.90 | 12.14 | 5,717,471 | +0.24(+2.05%) |
Sep 09, 2003 | 12.04 | 12.10 | 11.87 | 11.89 | 4,289,374 | -0.14(-1.20%) |
Sep 08, 2003 | 11.78 | 12.08 | 11.77 | 12.04 | 6,409,243 | +0.16(+1.32%) |
Sep 05, 2003 | 11.75 | 12.01 | 11.71 | 11.88 | 4,716,011 | +0.12(+0.98%) |
Sep 04, 2003 | 11.56 | 11.88 | 11.54 | 11.77 | 7,157,190 | +0.00(+0.00%) |
Sep 03, 2003 | 11.83 | 11.91 | 11.71 | 11.77 | 4,478,722 | -0.05(-0.45%) |
Sep 02, 2003 | 11.79 | 11.85 | 11.65 | 11.82 | 4,896,642 | +0.21(+1.85%) |
Aug 29, 2003 | 11.46 | 11.62 | 11.45 | 11.61 | 4,135,136 | +0.15(+1.30%) |
Aug 28, 2003 | 11.16 | 11.50 | 11.16 | 11.46 | 4,833,930 | +0.33(+2.93%) |
Aug 27, 2003 | 11.34 | 11.35 | 11.11 | 11.13 | 3,349,174 | -0.26(-2.25%) |
Aug 26, 2003 | 11.16 | 11.41 | 11.08 | 11.39 | 5,163,714 | +0.13(+1.14%) |
Aug 25, 2003 | 11.11 | 11.29 | 11.09 | 11.26 | 5,686,962 | +0.14(+1.30%) |
Aug 22, 2003 | 11.54 | 11.56 | 11.03 | 11.11 | 10,407,090 | -0.31(-2.68%) |
Aug 21, 2003 | 11.49 | 11.53 | 11.36 | 11.42 | 6,196,651 | -0.07(-0.65%) |
Aug 20, 2003 | 11.69 | 11.75 | 11.44 | 11.49 | 5,003,907 | -0.21(-1.80%) |
Aug 19, 2003 | 11.61 | 11.83 | 11.59 | 11.70 | 3,454,502 | -0.06(-0.49%) |
Aug 18, 2003 | 11.70 | 11.86 | 11.67 | 11.76 | 3,945,304 | +0.07(+0.57%) |
Aug 15, 2003 | 11.65 | 11.70 | 11.56 | 11.70 | 2,170,958 | +0.05(+0.43%) |
Aug 14, 2003 | 11.69 | 11.77 | 11.57 | 11.65 | 2,865,878 | +0.02(+0.21%) |
Aug 13, 2003 | 11.75 | 11.78 | 11.46 | 11.62 | 4,222,061 | -0.07(-0.57%) |
Aug 12, 2003 | 11.72 | 11.79 | 11.51 | 11.69 | 4,201,722 | -0.02(-0.14%) |
Aug 11, 2003 | 11.42 | 11.84 | 11.39 | 11.70 | 5,221,584 | +0.24(+2.13%) |
Aug 08, 2003 | 11.53 | 11.54 | 11.37 | 11.46 | 4,302,449 | -0.07(-0.57%) |
Aug 07, 2003 | 11.56 | 11.64 | 11.39 | 11.53 | 4,997,611 | +0.14(+1.20%) |
Aug 06, 2003 | 11.25 | 11.50 | 11.19 | 11.39 | 4,778,724 | +0.12(+1.03%) |
Aug 05, 2003 | 11.55 | 11.61 | 11.25 | 11.27 | 8,336,132 | -0.42(-3.57%) |
Aug 04, 2003 | 11.68 | 11.85 | 11.41 | 11.69 | 7,006,826 | +0.00(+0.00%) |