Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.41 | 11.40 | 11.23 | 11.32 | 9,479,068 | -0.09(-0.79%) |
Oct 30, 2003 | 11.47 | 11.48 | 11.28 | 11.41 | 5,997,205 | +0.02(+0.17%) |
Oct 29, 2003 | 11.51 | 11.51 | 11.38 | 11.39 | 7,653,537 | -0.12(-1.08%) |
Oct 28, 2003 | 11.31 | 11.52 | 11.27 | 11.52 | 13,067,656 | +0.24(+2.13%) |
Oct 27, 2003 | 11.19 | 11.43 | 11.17 | 11.28 | 11,834,062 | +0.16(+1.47%) |
Oct 24, 2003 | 11.22 | 11.28 | 10.96 | 11.11 | 9,573,039 | -0.15(-1.36%) |
Oct 23, 2003 | 11.04 | 11.28 | 11.01 | 11.27 | 10,170,703 | +0.21(+1.89%) |
Oct 22, 2003 | 11.10 | 11.10 | 10.95 | 11.06 | 6,006,837 | -0.04(-0.40%) |
Oct 21, 2003 | 11.23 | 11.23 | 11.08 | 11.10 | 10,259,467 | -0.10(-0.86%) |
Oct 20, 2003 | 11.08 | 11.19 | 11.03 | 11.20 | 6,469,402 | +0.16(+1.46%) |
Oct 17, 2003 | 11.24 | 11.32 | 10.99 | 11.04 | 7,671,758 | -0.19(-1.69%) |
Oct 16, 2003 | 11.13 | 11.21 | 11.09 | 11.23 | 5,246,481 | +0.10(+0.90%) |
Oct 15, 2003 | 11.23 | 11.23 | 11.07 | 11.13 | 9,715,947 | -0.11(-0.99%) |
Oct 14, 2003 | 11.15 | 11.24 | 11.05 | 11.24 | 6,049,527 | +0.09(+0.79%) |
Oct 13, 2003 | 11.01 | 11.22 | 11.01 | 11.15 | 6,436,863 | +0.21(+1.93%) |
Oct 10, 2003 | 11.09 | 11.15 | 10.94 | 10.94 | 9,339,283 | -0.16(-1.42%) |
Oct 09, 2003 | 10.83 | 11.23 | 10.83 | 11.09 | 10,370,098 | +0.10(+0.87%) |
Oct 08, 2003 | 11.03 | 11.07 | 10.98 | 11.00 | 11,023,207 | -0.05(-0.42%) |
Oct 07, 2003 | 10.91 | 11.03 | 10.82 | 11.04 | 13,432,345 | +0.14(+1.25%) |
Oct 06, 2003 | 10.66 | 10.95 | 10.67 | 10.91 | 10,310,227 | +0.25(+2.34%) |
Oct 03, 2003 | 10.57 | 10.71 | 10.37 | 10.66 | 11,990,767 | +0.29(+2.76%) |
Oct 02, 2003 | 10.24 | 10.40 | 10.23 | 10.37 | 6,468,621 | +0.06(+0.61%) |
Oct 01, 2003 | 9.998 | 10.34 | 9.988 | 10.31 | 9,203,403 | +0.34(+3.41%) |
Sep 30, 2003 | 10.11 | 10.11 | 9.735 | 9.969 | 14,316,868 | -0.16(-1.59%) |
Sep 29, 2003 | 10.11 | 10.17 | 10.01 | 10.13 | 6,661,508 | +0.02(+0.19%) |
Sep 26, 2003 | 10.26 | 10.30 | 10.09 | 10.11 | 7,262,816 | -0.15(-1.44%) |
Sep 25, 2003 | 10.18 | 10.36 | 10.18 | 10.26 | 9,190,648 | +0.10(+1.00%) |
Sep 24, 2003 | 10.27 | 10.35 | 10.12 | 10.16 | 11,700,004 | -0.11(-1.07%) |
Sep 23, 2003 | 10.36 | 10.36 | 10.07 | 10.27 | 11,754,409 | +0.07(+0.64%) |
Sep 22, 2003 | 10.24 | 10.32 | 10.09 | 10.20 | 7,366,679 | -0.15(-1.47%) |
Sep 19, 2003 | 10.30 | 10.44 | 10.23 | 10.35 | 7,779,265 | +0.08(+0.75%) |
Sep 18, 2003 | 10.14 | 10.31 | 10.03 | 10.28 | 10,314,913 | +0.11(+1.11%) |
Sep 17, 2003 | 10.29 | 10.30 | 10.16 | 10.16 | 8,512,289 | -0.07(-0.73%) |
Sep 16, 2003 | 10.12 | 10.28 | 9.992 | 10.24 | 9,617,551 | +0.12(+1.14%) |
Sep 15, 2003 | 10.03 | 10.17 | 10.03 | 10.12 | 15,512,716 | +0.24(+2.43%) |
Sep 12, 2003 | 9.896 | 9.969 | 9.662 | 9.883 | 14,671,145 | -0.01(-0.14%) |
Sep 11, 2003 | 9.856 | 9.948 | 9.775 | 9.896 | 8,937,370 | +0.09(+0.90%) |
Sep 10, 2003 | 9.892 | 10.02 | 9.804 | 9.808 | 11,688,030 | -0.17(-1.66%) |
Sep 09, 2003 | 10.19 | 10.25 | 9.952 | 9.973 | 14,301,770 | -0.34(-3.32%) |
Sep 08, 2003 | 10.45 | 10.47 | 10.28 | 10.31 | 10,831,882 | -0.15(-1.47%) |
Sep 05, 2003 | 10.73 | 10.73 | 10.33 | 10.47 | 13,621,588 | -0.27(-2.47%) |
Sep 04, 2003 | 10.58 | 10.74 | 10.39 | 10.73 | 13,204,837 | +0.16(+1.47%) |
Sep 03, 2003 | 10.55 | 10.61 | 10.50 | 10.58 | 11,531,065 | +0.10(+0.99%) |
Sep 02, 2003 | 10.52 | 10.56 | 10.36 | 10.47 | 9,339,543 | -0.06(-0.60%) |
Aug 29, 2003 | 10.47 | 10.55 | 10.42 | 10.54 | 9,229,434 | +0.07(+0.64%) |
Aug 28, 2003 | 10.24 | 10.54 | 10.24 | 10.47 | 10,023,890 | +0.24(+2.37%) |
Aug 27, 2003 | 10.05 | 10.24 | 10.04 | 10.23 | 7,345,854 | +0.12(+1.20%) |
Aug 26, 2003 | 10.12 | 10.16 | 9.952 | 10.11 | 8,661,705 | -0.05(-0.45%) |
Aug 25, 2003 | 10.14 | 10.17 | 9.998 | 10.15 | 6,866,109 | -0.01(-0.09%) |
Aug 22, 2003 | 10.36 | 10.36 | 10.13 | 10.16 | 7,676,704 | -0.11(-1.05%) |
Aug 21, 2003 | 10.20 | 10.42 | 10.18 | 10.27 | 10,911,536 | +0.07(+0.70%) |
Aug 20, 2003 | 10.10 | 10.25 | 10.07 | 10.20 | 12,248,991 | +0.08(+0.82%) |
Aug 19, 2003 | 10.08 | 10.16 | 9.988 | 10.12 | 22,388,458 | +0.14(+1.37%) |
Aug 18, 2003 | 9.796 | 10.06 | 9.671 | 9.981 | 33,687,848 | +0.59(+6.26%) |
Aug 15, 2003 | 9.287 | 9.393 | 9.249 | 9.393 | 4,593,632 | +0.12(+1.28%) |
Aug 14, 2003 | 9.181 | 9.316 | 9.151 | 9.274 | 7,669,936 | +0.08(+0.88%) |
Aug 13, 2003 | 9.287 | 9.326 | 9.143 | 9.193 | 7,630,890 | -0.09(-1.01%) |
Aug 12, 2003 | 9.057 | 9.295 | 9.045 | 9.287 | 10,072,046 | +0.29(+3.27%) |
Aug 11, 2003 | 9.018 | 9.097 | 8.926 | 8.993 | 5,297,761 | -0.02(-0.17%) |
Aug 08, 2003 | 8.893 | 9.107 | 8.890 | 9.009 | 7,511,670 | +0.13(+1.45%) |
Aug 07, 2003 | 8.874 | 8.911 | 8.759 | 8.880 | 8,625,002 | +0.08(+0.92%) |
Aug 06, 2003 | 8.811 | 8.884 | 8.768 | 8.799 | 10,828,237 | -0.02(-0.26%) |
Aug 05, 2003 | 8.976 | 9.018 | 8.822 | 8.822 | 9,484,274 | -0.14(-1.61%) |
Aug 04, 2003 | 8.955 | 8.999 | 8.747 | 8.966 | 9,916,904 | -0.06(-0.68%) |