Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.29 | 12.47 | 12.15 | 12.17 | 2,194,958 | -0.06(-0.46%) |
Oct 30, 2003 | 11.97 | 12.11 | 12.01 | 12.22 | 2,644,921 | +0.26(+2.15%) |
Oct 29, 2003 | 11.74 | 11.99 | 11.73 | 11.97 | 2,123,425 | +0.15(+1.24%) |
Oct 28, 2003 | 11.45 | 11.82 | 11.39 | 11.82 | 1,526,470 | +0.35(+3.10%) |
Oct 27, 2003 | 11.55 | 11.57 | 11.37 | 11.46 | 1,081,200 | -0.06(-0.51%) |
Oct 24, 2003 | 11.44 | 11.54 | 11.33 | 11.52 | 901,680 | +0.06(+0.55%) |
Oct 23, 2003 | 11.43 | 11.53 | 11.37 | 11.46 | 726,750 | +0.09(+0.78%) |
Oct 22, 2003 | 11.51 | 11.53 | 11.29 | 11.37 | 1,257,150 | -0.13(-1.09%) |
Oct 21, 2003 | 11.47 | 11.54 | 11.36 | 11.50 | 1,403,586 | -0.03(-0.29%) |
Oct 20, 2003 | 11.21 | 11.54 | 11.19 | 11.53 | 2,051,857 | +0.22(+1.94%) |
Oct 17, 2003 | 11.47 | 11.52 | 11.23 | 11.31 | 1,730,175 | -0.10(-0.89%) |
Oct 16, 2003 | 11.04 | 11.41 | 11.03 | 11.41 | 2,080,621 | +0.37(+3.39%) |
Oct 15, 2003 | 11.09 | 11.11 | 10.96 | 11.04 | 2,221,692 | -0.02(-0.18%) |
Oct 14, 2003 | 11.11 | 11.15 | 11.04 | 11.06 | 1,723,896 | -0.05(-0.44%) |
Oct 13, 2003 | 11.15 | 11.31 | 11.06 | 11.11 | 2,243,964 | -0.03(-0.23%) |
Oct 10, 2003 | 11.05 | 11.14 | 11.04 | 11.13 | 2,458,500 | +0.04(+0.39%) |
Oct 09, 2003 | 11.11 | 11.24 | 10.99 | 11.09 | 1,812,193 | +0.04(+0.34%) |
Oct 08, 2003 | 11.12 | 11.20 | 10.95 | 11.05 | 2,165,766 | -0.09(-0.79%) |
Oct 07, 2003 | 11.13 | 11.21 | 10.98 | 11.14 | 1,687,992 | +0.02(+0.16%) |
Oct 06, 2003 | 11.09 | 11.16 | 11.06 | 11.12 | 1,376,092 | +0.04(+0.37%) |
Oct 03, 2003 | 11.11 | 11.18 | 10.99 | 11.08 | 1,632,102 | +0.03(+0.30%) |
Oct 02, 2003 | 11.19 | 11.23 | 11.03 | 11.05 | 1,941,264 | -0.13(-1.12%) |
Oct 01, 2003 | 11.12 | 11.32 | 11.03 | 11.17 | 1,468,356 | +0.05(+0.49%) |
Sep 30, 2003 | 11.08 | 11.19 | 10.95 | 11.12 | 1,382,370 | +0.01(+0.12%) |
Sep 29, 2003 | 10.99 | 11.11 | 10.85 | 11.11 | 2,606,885 | +0.15(+1.34%) |
Sep 26, 2003 | 11.17 | 11.17 | 10.93 | 10.96 | 1,580,821 | -0.24(-2.10%) |
Sep 25, 2003 | 11.28 | 11.51 | 11.19 | 11.19 | 1,737,422 | -0.09(-0.78%) |
Sep 24, 2003 | 11.48 | 11.49 | 11.20 | 11.28 | 2,026,882 | -0.20(-1.76%) |
Sep 23, 2003 | 11.42 | 11.54 | 11.32 | 11.48 | 686,179 | +0.06(+0.57%) |
Sep 22, 2003 | 11.44 | 11.55 | 11.29 | 11.42 | 1,294,680 | -0.04(-0.36%) |
Sep 19, 2003 | 11.63 | 11.69 | 10.87 | 11.46 | 2,190,587 | -0.07(-0.60%) |
Sep 18, 2003 | 11.72 | 11.72 | 11.40 | 11.53 | 1,764,865 | +0.20(+1.73%) |
Sep 17, 2003 | 11.21 | 11.39 | 11.21 | 11.33 | 744,421 | +0.13(+1.15%) |
Sep 16, 2003 | 11.11 | 11.21 | 11.08 | 11.20 | 1,211,953 | +0.11(+0.95%) |
Sep 15, 2003 | 11.04 | 11.22 | 11.04 | 11.10 | 1,458,090 | +0.07(+0.62%) |
Sep 12, 2003 | 11.04 | 11.06 | 10.82 | 11.03 | 1,302,540 | +0.00(+0.00%) |
Sep 11, 2003 | 11.02 | 11.12 | 10.96 | 11.03 | 1,418,820 | +0.01(+0.05%) |
Sep 10, 2003 | 11.11 | 11.22 | 11.02 | 11.02 | 1,396,380 | -0.09(-0.81%) |
Sep 09, 2003 | 11.34 | 11.36 | 11.10 | 11.11 | 1,471,860 | -0.26(-2.26%) |
Sep 08, 2003 | 11.17 | 11.37 | 11.17 | 11.37 | 1,444,830 | +0.20(+1.75%) |
Sep 05, 2003 | 11.16 | 11.26 | 11.05 | 11.17 | 1,243,976 | +0.01(+0.07%) |
Sep 04, 2003 | 11.37 | 11.37 | 11.16 | 11.17 | 2,740,740 | -0.18(-1.62%) |
Sep 03, 2003 | 11.49 | 11.55 | 11.34 | 11.35 | 1,573,350 | -0.16(-1.38%) |
Sep 02, 2003 | 11.35 | 11.53 | 11.23 | 11.51 | 1,412,700 | +0.19(+1.68%) |
Aug 29, 2003 | 11.26 | 11.35 | 11.19 | 11.32 | 593,640 | +0.09(+0.84%) |
Aug 28, 2003 | 11.19 | 11.26 | 11.05 | 11.23 | 1,032,240 | +0.05(+0.46%) |
Aug 27, 2003 | 11.16 | 11.21 | 10.99 | 11.17 | 933,300 | -0.03(-0.28%) |
Aug 26, 2003 | 11.14 | 11.23 | 10.92 | 11.21 | 1,123,020 | +0.03(+0.26%) |
Aug 25, 2003 | 11.18 | 11.22 | 11.03 | 11.18 | 837,420 | -0.03(-0.26%) |
Aug 22, 2003 | 11.39 | 11.43 | 11.07 | 11.21 | 1,221,960 | -0.21(-1.85%) |
Aug 21, 2003 | 11.37 | 11.53 | 11.37 | 11.42 | 1,165,350 | +0.05(+0.40%) |
Aug 20, 2003 | 11.62 | 11.62 | 11.17 | 11.37 | 4,879,170 | -0.39(-3.33%) |
Aug 19, 2003 | 11.75 | 11.83 | 11.65 | 11.76 | 1,694,730 | +0.02(+0.15%) |
Aug 18, 2003 | 11.60 | 11.76 | 11.52 | 11.75 | 1,215,840 | +0.16(+1.37%) |
Aug 15, 2003 | 11.38 | 11.59 | 11.08 | 11.59 | 687,480 | +0.18(+1.60%) |
Aug 14, 2003 | 11.27 | 11.47 | 11.18 | 11.41 | 761,940 | +0.06(+0.50%) |
Aug 13, 2003 | 11.25 | 11.36 | 11.13 | 11.35 | 1,404,540 | +0.05(+0.40%) |
Aug 12, 2003 | 11.29 | 11.33 | 11.13 | 11.30 | 1,480,530 | +0.05(+0.44%) |
Aug 11, 2003 | 11.27 | 11.33 | 11.11 | 11.25 | 1,509,600 | -0.03(-0.29%) |
Aug 08, 2003 | 11.37 | 11.38 | 11.20 | 11.29 | 1,896,180 | -0.07(-0.64%) |
Aug 07, 2003 | 11.38 | 11.38 | 11.12 | 11.36 | 2,928,420 | +0.03(+0.22%) |
Aug 06, 2003 | 11.33 | 11.61 | 11.31 | 11.34 | 3,508,800 | -0.30(-2.55%) |
Aug 05, 2003 | 11.30 | 11.72 | 11.21 | 11.63 | 5,349,900 | +0.50(+4.53%) |
Aug 04, 2003 | 11.21 | 11.24 | 11.05 | 11.13 | 2,836,620 | -0.08(-0.72%) |