Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.91 | 11.01 | 10.91 | 10.97 | 3,436,745 | +0.08(+0.78%) |
Oct 30, 2003 | 11.14 | 11.15 | 10.80 | 10.88 | 4,271,886 | -0.12(-1.14%) |
Oct 29, 2003 | 10.80 | 11.05 | 10.78 | 11.01 | 1,286,744 | +0.16(+1.43%) |
Oct 28, 2003 | 10.85 | 10.90 | 10.76 | 10.85 | 2,095,843 | +0.07(+0.63%) |
Oct 27, 2003 | 10.63 | 10.79 | 10.63 | 10.79 | 2,559,284 | +0.16(+1.46%) |
Oct 24, 2003 | 10.64 | 10.65 | 10.49 | 10.63 | 4,885,369 | -0.38(-3.47%) |
Oct 23, 2003 | 10.86 | 11.07 | 10.85 | 11.01 | 1,447,735 | +0.12(+1.09%) |
Oct 22, 2003 | 11.11 | 11.11 | 10.85 | 10.89 | 1,288,224 | -0.21(-1.92%) |
Oct 21, 2003 | 11.13 | 11.20 | 11.08 | 11.11 | 1,307,164 | +0.00(+0.03%) |
Oct 20, 2003 | 11.13 | 11.13 | 11.02 | 11.10 | 1,182,574 | +0.02(+0.21%) |
Oct 17, 2003 | 11.10 | 11.25 | 11.01 | 11.08 | 1,027,205 | -0.05(-0.46%) |
Oct 16, 2003 | 11.10 | 11.12 | 11.01 | 11.13 | 1,217,495 | +0.00(+0.03%) |
Oct 15, 2003 | 11.22 | 11.35 | 11.03 | 11.13 | 2,408,651 | +0.25(+2.27%) |
Oct 14, 2003 | 10.89 | 10.94 | 10.77 | 10.88 | 1,550,426 | -0.08(-0.74%) |
Oct 13, 2003 | 10.89 | 10.98 | 10.85 | 10.96 | 1,238,506 | +0.07(+0.62%) |
Oct 10, 2003 | 10.99 | 11.06 | 10.87 | 10.89 | 1,508,107 | -0.09(-0.83%) |
Oct 09, 2003 | 11.15 | 11.20 | 10.93 | 10.99 | 1,668,802 | -0.08(-0.73%) |
Oct 08, 2003 | 11.03 | 11.03 | 10.97 | 11.07 | 1,371,383 | -0.03(-0.24%) |
Oct 07, 2003 | 11.17 | 11.10 | 10.95 | 11.09 | 2,067,729 | -0.07(-0.67%) |
Oct 06, 2003 | 11.21 | 11.21 | 11.11 | 11.17 | 2,227,832 | -0.04(-0.36%) |
Oct 03, 2003 | 11.15 | 11.35 | 11.15 | 11.21 | 3,812,588 | -0.02(-0.15%) |
Oct 02, 2003 | 11.19 | 11.23 | 11.14 | 11.23 | 1,974,212 | -0.10(-0.89%) |
Oct 01, 2003 | 11.37 | 11.40 | 11.19 | 11.33 | 1,798,128 | +0.01(+0.06%) |
Sep 30, 2003 | 11.23 | 11.36 | 11.05 | 11.32 | 2,311,879 | +0.10(+0.87%) |
Sep 29, 2003 | 11.09 | 11.23 | 11.03 | 11.22 | 1,381,445 | +0.13(+1.19%) |
Sep 26, 2003 | 11.24 | 11.24 | 11.08 | 11.09 | 1,260,702 | -0.15(-1.35%) |
Sep 25, 2003 | 11.36 | 11.36 | 11.18 | 11.24 | 1,435,602 | -0.12(-1.07%) |
Sep 24, 2003 | 11.56 | 11.61 | 11.30 | 11.36 | 1,121,314 | -0.19(-1.67%) |
Sep 23, 2003 | 11.46 | 11.60 | 11.42 | 11.56 | 1,388,548 | +0.10(+0.86%) |
Sep 22, 2003 | 11.61 | 11.62 | 11.29 | 11.46 | 2,812,904 | -0.17(-1.48%) |
Sep 19, 2003 | 11.70 | 11.74 | 11.56 | 11.63 | 2,353,902 | -0.11(-0.95%) |
Sep 18, 2003 | 11.71 | 11.76 | 11.69 | 11.74 | 1,716,744 | +0.03(+0.29%) |
Sep 17, 2003 | 11.93 | 11.93 | 11.93 | 11.71 | 1,895,196 | -0.23(-1.90%) |
Sep 16, 2003 | 11.75 | 11.99 | 11.75 | 11.93 | 1,466,676 | +0.19(+1.61%) |
Sep 15, 2003 | 11.96 | 11.96 | 11.72 | 11.75 | 1,741,899 | -0.20(-1.64%) |
Sep 12, 2003 | 11.86 | 12.00 | 11.82 | 11.94 | 1,640,096 | +0.06(+0.54%) |
Sep 11, 2003 | 11.86 | 11.92 | 11.79 | 11.88 | 2,282,581 | -0.10(-0.87%) |
Sep 10, 2003 | 12.11 | 12.12 | 11.92 | 11.98 | 1,999,367 | -0.18(-1.47%) |
Sep 09, 2003 | 12.11 | 12.16 | 12.07 | 12.16 | 1,396,538 | -0.00(-0.03%) |
Sep 08, 2003 | 12.22 | 12.26 | 12.13 | 12.16 | 1,561,968 | +0.08(+0.70%) |
Sep 05, 2003 | 12.09 | 12.14 | 12.01 | 12.08 | 1,467,268 | -0.05(-0.39%) |
Sep 04, 2003 | 12.23 | 12.24 | 12.03 | 12.13 | 1,346,524 | -0.11(-0.88%) |
Sep 03, 2003 | 12.16 | 12.28 | 12.13 | 12.24 | 2,018,307 | +0.07(+0.58%) |
Sep 02, 2003 | 12.12 | 12.18 | 12.05 | 12.16 | 2,413,386 | +0.06(+0.53%) |
Aug 29, 2003 | 12.07 | 12.17 | 11.93 | 12.10 | 1,719,112 | +0.03(+0.28%) |
Aug 28, 2003 | 11.84 | 12.11 | 11.79 | 12.07 | 2,633,269 | +0.28(+2.35%) |
Aug 27, 2003 | 11.75 | 11.83 | 11.70 | 11.79 | 1,432,051 | +0.02(+0.20%) |
Aug 26, 2003 | 11.83 | 11.88 | 11.67 | 11.77 | 2,168,052 | -0.06(-0.51%) |
Aug 25, 2003 | 12.00 | 12.00 | 11.75 | 11.83 | 2,582,959 | -0.22(-1.80%) |
Aug 22, 2003 | 12.37 | 12.37 | 12.04 | 12.04 | 2,056,187 | -0.32(-2.62%) |
Aug 21, 2003 | 12.26 | 12.43 | 12.25 | 12.37 | 3,096,710 | +0.12(+0.97%) |
Aug 20, 2003 | 12.20 | 12.30 | 12.13 | 12.25 | 2,451,562 | +0.02(+0.17%) |
Aug 19, 2003 | 11.96 | 12.25 | 11.91 | 12.23 | 4,294,082 | +0.27(+2.26%) |
Aug 18, 2003 | 11.91 | 11.96 | 11.83 | 11.96 | 2,256,538 | +0.07(+0.57%) |
Aug 15, 2003 | 11.97 | 12.03 | 11.85 | 11.89 | 1,262,477 | -0.07(-0.57%) |
Aug 14, 2003 | 11.83 | 11.99 | 11.82 | 11.96 | 2,243,517 | +0.14(+1.14%) |
Aug 13, 2003 | 11.86 | 11.91 | 11.79 | 11.82 | 1,920,055 | -0.04(-0.31%) |
Aug 12, 2003 | 11.83 | 11.87 | 11.66 | 11.86 | 2,553,661 | +0.03(+0.23%) |
Aug 11, 2003 | 11.83 | 11.91 | 11.75 | 11.83 | 2,627,646 | -0.06(-0.51%) |
Aug 08, 2003 | 11.79 | 11.95 | 11.79 | 11.89 | 2,991,060 | +0.13(+1.12%) |
Aug 07, 2003 | 11.78 | 11.86 | 11.64 | 11.76 | 2,660,496 | -0.08(-0.71%) |
Aug 06, 2003 | 11.88 | 11.93 | 11.74 | 11.85 | 2,887,481 | -0.04(-0.31%) |
Aug 05, 2003 | 12.10 | 12.10 | 11.87 | 11.88 | 2,791,005 | -0.19(-1.54%) |
Aug 04, 2003 | 12.16 | 12.16 | 11.80 | 12.07 | 3,024,797 | -0.09(-0.78%) |