Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.37 | 11.47 | 11.35 | 11.39 | 2,135,453 | +0.03(+0.24%) |
Oct 30, 2003 | 11.50 | 11.51 | 11.35 | 11.36 | 2,080,001 | -0.09(-0.80%) |
Oct 29, 2003 | 11.38 | 11.57 | 11.35 | 11.46 | 3,139,357 | +0.07(+0.64%) |
Oct 28, 2003 | 11.26 | 11.40 | 11.22 | 11.38 | 5,587,648 | +0.13(+1.14%) |
Oct 27, 2003 | 11.27 | 11.34 | 11.22 | 11.26 | 1,873,884 | +0.03(+0.27%) |
Oct 24, 2003 | 11.20 | 11.23 | 11.15 | 11.22 | 1,917,827 | -0.02(-0.15%) |
Oct 23, 2003 | 11.13 | 11.30 | 11.10 | 11.24 | 1,907,888 | +0.09(+0.82%) |
Oct 22, 2003 | 11.32 | 11.33 | 11.10 | 11.15 | 2,866,802 | -0.18(-1.60%) |
Oct 21, 2003 | 11.08 | 11.37 | 11.07 | 11.33 | 4,125,475 | +0.21(+1.89%) |
Oct 20, 2003 | 11.20 | 11.20 | 11.06 | 11.12 | 1,339,236 | -0.02(-0.14%) |
Oct 17, 2003 | 11.28 | 11.28 | 11.10 | 11.14 | 3,521,772 | -0.13(-1.19%) |
Oct 16, 2003 | 11.26 | 11.32 | 11.21 | 11.27 | 3,467,889 | +0.01(+0.05%) |
Oct 15, 2003 | 11.36 | 11.36 | 11.23 | 11.26 | 2,276,701 | -0.07(-0.62%) |
Oct 14, 2003 | 11.32 | 11.34 | 11.27 | 11.34 | 2,503,743 | +0.05(+0.47%) |
Oct 13, 2003 | 11.15 | 11.37 | 11.22 | 11.28 | 2,259,961 | +0.13(+1.17%) |
Oct 10, 2003 | 11.27 | 11.27 | 11.16 | 11.15 | 1,709,618 | -0.10(-0.85%) |
Oct 09, 2003 | 11.28 | 11.37 | 11.20 | 11.25 | 2,666,963 | -0.03(-0.27%) |
Oct 08, 2003 | 11.16 | 11.34 | 11.14 | 11.28 | 3,938,191 | +0.13(+1.18%) |
Oct 07, 2003 | 11.13 | 11.14 | 11.05 | 11.15 | 3,354,368 | +0.01(+0.12%) |
Oct 06, 2003 | 11.08 | 11.16 | 11.04 | 11.13 | 2,490,665 | +0.06(+0.50%) |
Oct 03, 2003 | 10.96 | 11.15 | 10.96 | 11.08 | 4,458,714 | +0.24(+2.21%) |
Oct 02, 2003 | 10.84 | 10.91 | 10.82 | 10.84 | 4,063,221 | +0.11(+0.98%) |
Oct 01, 2003 | 10.51 | 10.74 | 10.51 | 10.73 | 4,874,610 | +0.23(+2.15%) |
Sep 30, 2003 | 10.53 | 10.63 | 10.47 | 10.51 | 2,988,170 | -0.08(-0.78%) |
Sep 29, 2003 | 10.45 | 10.63 | 10.48 | 10.59 | 1,907,888 | +0.14(+1.33%) |
Sep 26, 2003 | 10.56 | 10.61 | 10.44 | 10.45 | 2,393,361 | -0.15(-1.37%) |
Sep 25, 2003 | 10.74 | 10.79 | 10.60 | 10.60 | 3,626,400 | -0.14(-1.26%) |
Sep 24, 2003 | 10.93 | 10.96 | 10.67 | 10.73 | 2,345,232 | -0.20(-1.85%) |
Sep 23, 2003 | 10.89 | 10.97 | 10.87 | 10.93 | 1,771,872 | +0.04(+0.37%) |
Sep 22, 2003 | 10.89 | 10.89 | 10.71 | 10.89 | 5,296,783 | +0.01(+0.07%) |
Sep 19, 2003 | 10.95 | 10.96 | 10.85 | 10.89 | 2,845,353 | -0.05(-0.49%) |
Sep 18, 2003 | 10.79 | 10.94 | 10.73 | 10.94 | 3,277,989 | +0.19(+1.78%) |
Sep 17, 2003 | 10.74 | 10.80 | 10.73 | 10.75 | 2,103,542 | -0.02(-0.14%) |
Sep 16, 2003 | 10.56 | 10.77 | 10.61 | 10.76 | 2,227,526 | +0.19(+1.83%) |
Sep 15, 2003 | 10.58 | 10.59 | 10.48 | 10.57 | 2,669,578 | -0.01(-0.07%) |
Sep 12, 2003 | 10.51 | 10.62 | 10.48 | 10.58 | 4,622,457 | -0.16(-1.51%) |
Sep 11, 2003 | 10.80 | 10.83 | 10.67 | 10.74 | 2,269,377 | -0.01(-0.11%) |
Sep 10, 2003 | 10.78 | 10.87 | 10.70 | 10.75 | 3,800,082 | -0.06(-0.53%) |
Sep 09, 2003 | 10.88 | 10.88 | 10.79 | 10.81 | 3,421,852 | -0.11(-0.96%) |
Sep 08, 2003 | 10.83 | 10.93 | 10.83 | 10.91 | 3,774,448 | +0.08(+0.74%) |
Sep 05, 2003 | 10.84 | 10.87 | 10.79 | 10.83 | 4,723,423 | -0.00(-0.04%) |
Sep 04, 2003 | 10.85 | 10.86 | 10.82 | 10.84 | 5,799,520 | -0.01(-0.09%) |
Sep 03, 2003 | 10.88 | 10.88 | 10.78 | 10.85 | 6,527,729 | -0.00(-0.04%) |
Sep 02, 2003 | 10.74 | 10.85 | 10.72 | 10.85 | 6,608,293 | +0.06(+0.55%) |
Aug 29, 2003 | 10.70 | 10.82 | 10.66 | 10.79 | 3,153,482 | +0.09(+0.82%) |
Aug 28, 2003 | 10.63 | 10.70 | 10.54 | 10.70 | 3,710,102 | +0.08(+0.72%) |
Aug 27, 2003 | 10.66 | 10.67 | 10.58 | 10.63 | 2,412,717 | -0.03(-0.30%) |
Aug 26, 2003 | 10.47 | 10.67 | 10.47 | 10.66 | 4,718,191 | +0.16(+1.53%) |
Aug 25, 2003 | 10.40 | 10.53 | 10.32 | 10.50 | 3,974,810 | +0.10(+0.94%) |
Aug 22, 2003 | 10.57 | 10.60 | 10.39 | 10.40 | 3,639,478 | -0.15(-1.41%) |
Aug 21, 2003 | 10.56 | 10.69 | 10.50 | 10.55 | 2,760,605 | +0.01(+0.09%) |
Aug 20, 2003 | 10.47 | 10.58 | 10.46 | 10.54 | 3,068,734 | +0.01(+0.11%) |
Aug 19, 2003 | 10.54 | 10.57 | 10.47 | 10.53 | 3,011,188 | +0.01(+0.07%) |
Aug 18, 2003 | 10.29 | 10.55 | 10.25 | 10.52 | 5,568,292 | +0.28(+2.72%) |
Aug 15, 2003 | 10.28 | 10.31 | 10.18 | 10.24 | 1,139,920 | -0.03(-0.32%) |
Aug 14, 2003 | 10.14 | 10.30 | 10.08 | 10.28 | 3,671,913 | +0.18(+1.80%) |
Aug 13, 2003 | 10.17 | 10.23 | 10.08 | 10.09 | 2,793,039 | -0.07(-0.64%) |
Aug 12, 2003 | 10.17 | 10.17 | 10.03 | 10.16 | 3,465,273 | -0.01(-0.11%) |
Aug 11, 2003 | 10.17 | 10.26 | 10.10 | 10.17 | 4,251,551 | +0.02(+0.15%) |
Aug 08, 2003 | 9.892 | 10.23 | 9.890 | 10.16 | 9,161,212 | +0.41(+4.22%) |
Aug 07, 2003 | 9.634 | 9.760 | 9.533 | 9.745 | 5,432,799 | +0.13(+1.39%) |
Aug 06, 2003 | 9.391 | 9.714 | 9.374 | 9.611 | 6,409,500 | +0.22(+2.34%) |
Aug 05, 2003 | 9.414 | 9.539 | 9.246 | 9.391 | 9,643,023 | +0.04(+0.43%) |
Aug 04, 2003 | 9.393 | 9.395 | 9.114 | 9.351 | 7,293,605 | -0.04(-0.47%) |