Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.72 | 12.78 | 12.66 | 12.77 | 6,874,616 | +0.05(+0.39%) |
Oct 30, 2003 | 12.72 | 12.79 | 12.68 | 12.72 | 3,334,160 | +0.00(+0.03%) |
Oct 29, 2003 | 12.67 | 12.74 | 12.61 | 12.71 | 4,617,365 | +0.06(+0.47%) |
Oct 28, 2003 | 12.56 | 12.68 | 12.51 | 12.66 | 5,913,999 | +0.09(+0.75%) |
Oct 27, 2003 | 12.40 | 12.59 | 12.36 | 12.56 | 5,058,529 | +0.17(+1.38%) |
Oct 24, 2003 | 12.27 | 12.39 | 12.25 | 12.39 | 4,621,651 | +0.01(+0.08%) |
Oct 23, 2003 | 12.33 | 12.41 | 12.18 | 12.38 | 5,406,546 | +0.05(+0.40%) |
Oct 22, 2003 | 12.45 | 12.45 | 12.17 | 12.33 | 2,809,849 | -0.12(-0.98%) |
Oct 21, 2003 | 12.38 | 12.50 | 12.27 | 12.45 | 4,761,372 | +0.08(+0.62%) |
Oct 20, 2003 | 12.37 | 12.41 | 12.28 | 12.38 | 3,589,887 | -0.06(-0.45%) |
Oct 17, 2003 | 12.50 | 12.50 | 12.26 | 12.43 | 6,275,159 | -0.01(-0.08%) |
Oct 16, 2003 | 12.31 | 12.47 | 12.31 | 12.44 | 4,406,498 | +0.06(+0.48%) |
Oct 15, 2003 | 12.34 | 12.51 | 12.27 | 12.38 | 11,179,681 | +0.05(+0.37%) |
Oct 14, 2003 | 12.12 | 12.35 | 12.08 | 12.34 | 7,128,914 | +0.25(+2.06%) |
Oct 13, 2003 | 11.75 | 12.15 | 12.04 | 12.09 | 7,462,645 | +0.34(+2.86%) |
Oct 10, 2003 | 11.63 | 11.83 | 11.60 | 11.75 | 5,097,959 | +0.11(+0.90%) |
Oct 09, 2003 | 11.66 | 11.66 | 11.59 | 11.65 | 4,227,918 | -0.02(-0.15%) |
Oct 08, 2003 | 11.59 | 11.67 | 11.56 | 11.66 | 3,613,316 | +0.04(+0.36%) |
Oct 07, 2003 | 11.62 | 11.63 | 11.44 | 11.62 | 4,607,364 | +0.00(+0.00%) |
Oct 06, 2003 | 11.70 | 11.70 | 11.53 | 11.62 | 3,540,741 | -0.07(-0.63%) |
Oct 03, 2003 | 11.72 | 11.79 | 11.63 | 11.70 | 5,716,846 | +0.09(+0.78%) |
Oct 02, 2003 | 11.61 | 11.73 | 11.45 | 11.61 | 5,946,286 | -0.07(-0.60%) |
Oct 01, 2003 | 11.30 | 11.71 | 11.24 | 11.68 | 11,788,853 | +0.37(+3.28%) |
Sep 30, 2003 | 11.18 | 11.36 | 11.15 | 11.30 | 14,416,122 | +0.28(+2.51%) |
Sep 29, 2003 | 10.70 | 11.05 | 10.63 | 11.03 | 7,726,372 | +0.33(+3.11%) |
Sep 26, 2003 | 10.79 | 10.78 | 10.57 | 10.70 | 5,261,682 | -0.09(-0.84%) |
Sep 25, 2003 | 10.94 | 10.94 | 10.80 | 10.79 | 4,148,199 | -0.17(-1.60%) |
Sep 24, 2003 | 11.07 | 11.10 | 10.91 | 10.96 | 5,477,406 | -0.11(-1.01%) |
Sep 23, 2003 | 11.03 | 11.10 | 10.89 | 11.07 | 5,271,111 | +0.08(+0.70%) |
Sep 22, 2003 | 10.61 | 11.02 | 10.60 | 11.00 | 9,145,869 | +0.38(+3.63%) |
Sep 19, 2003 | 10.56 | 10.63 | 10.44 | 10.61 | 8,696,419 | +0.01(+0.07%) |
Sep 18, 2003 | 10.59 | 10.69 | 10.55 | 10.60 | 9,406,738 | +0.07(+0.66%) |
Sep 17, 2003 | 10.88 | 11.00 | 10.52 | 10.53 | 15,111,013 | -0.34(-3.15%) |
Sep 16, 2003 | 11.00 | 10.97 | 10.80 | 10.88 | 9,877,333 | -0.13(-1.15%) |
Sep 15, 2003 | 11.02 | 11.08 | 10.95 | 11.00 | 4,103,340 | -0.12(-1.10%) |
Sep 12, 2003 | 11.13 | 11.20 | 11.04 | 11.13 | 2,511,835 | +0.05(+0.41%) |
Sep 11, 2003 | 11.20 | 11.22 | 11.08 | 11.08 | 4,023,908 | -0.07(-0.60%) |
Sep 10, 2003 | 11.23 | 11.36 | 11.13 | 11.15 | 4,647,938 | -0.13(-1.12%) |
Sep 09, 2003 | 11.20 | 11.32 | 11.20 | 11.27 | 4,613,650 | +0.07(+0.59%) |
Sep 08, 2003 | 11.13 | 11.26 | 11.09 | 11.21 | 4,165,914 | +0.01(+0.13%) |
Sep 05, 2003 | 11.02 | 11.19 | 11.02 | 11.19 | 5,038,242 | +0.17(+1.56%) |
Sep 04, 2003 | 11.28 | 11.28 | 11.00 | 11.02 | 7,728,943 | -0.22(-1.99%) |
Sep 03, 2003 | 11.13 | 11.27 | 11.09 | 11.24 | 3,749,323 | +0.06(+0.53%) |
Sep 02, 2003 | 11.26 | 11.28 | 11.07 | 11.19 | 4,699,083 | -0.02(-0.16%) |
Aug 29, 2003 | 11.12 | 11.22 | 11.02 | 11.20 | 4,869,663 | +0.08(+0.76%) |
Aug 28, 2003 | 11.22 | 11.22 | 11.02 | 11.12 | 4,583,935 | -0.06(-0.56%) |
Aug 27, 2003 | 11.29 | 11.31 | 11.14 | 11.18 | 3,889,615 | -0.14(-1.24%) |
Aug 26, 2003 | 11.19 | 11.35 | 11.16 | 11.32 | 3,430,450 | +0.05(+0.40%) |
Aug 25, 2003 | 11.20 | 11.31 | 11.16 | 11.28 | 3,705,607 | +0.04(+0.31%) |
Aug 22, 2003 | 11.45 | 11.45 | 11.21 | 11.24 | 3,211,011 | -0.12(-1.02%) |
Aug 21, 2003 | 11.45 | 11.46 | 11.27 | 11.36 | 5,172,820 | -0.00(-0.03%) |
Aug 20, 2003 | 11.30 | 11.39 | 11.23 | 11.36 | 3,288,729 | +0.01(+0.12%) |
Aug 19, 2003 | 11.37 | 11.40 | 11.28 | 11.35 | 2,813,849 | +0.00(+0.00%) |
Aug 18, 2003 | 11.26 | 11.36 | 11.20 | 11.35 | 2,340,969 | +0.02(+0.22%) |
Aug 15, 2003 | 11.30 | 11.33 | 11.20 | 11.32 | 2,738,703 | +0.00(+0.03%) |
Aug 14, 2003 | 11.14 | 11.34 | 11.08 | 11.32 | 4,430,784 | +0.17(+1.51%) |
Aug 13, 2003 | 11.26 | 11.29 | 11.11 | 11.15 | 5,089,102 | -0.06(-0.50%) |
Aug 12, 2003 | 11.05 | 11.21 | 10.99 | 11.21 | 6,877,759 | +0.22(+2.01%) |
Aug 11, 2003 | 11.23 | 11.25 | 10.92 | 10.99 | 8,129,820 | -0.31(-2.79%) |
Aug 08, 2003 | 11.20 | 11.31 | 11.13 | 11.30 | 6,683,750 | +0.11(+0.94%) |
Aug 07, 2003 | 11.03 | 11.24 | 10.94 | 11.20 | 7,354,925 | +0.18(+1.62%) |
Aug 06, 2003 | 11.11 | 11.12 | 10.96 | 11.02 | 5,826,566 | -0.03(-0.25%) |
Aug 05, 2003 | 11.01 | 11.14 | 10.92 | 11.05 | 6,042,576 | +0.01(+0.13%) |
Aug 04, 2003 | 11.02 | 11.06 | 10.85 | 11.03 | 4,248,776 | -0.01(-0.06%) |