Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.30 | 11.42 | 11.25 | 11.44 | 9,541,538 | +0.11(+0.93%) |
Oct 30, 2003 | 11.32 | 11.41 | 11.27 | 11.33 | 9,073,602 | +0.13(+1.15%) |
Oct 29, 2003 | 10.97 | 11.23 | 10.94 | 11.21 | 8,371,434 | +0.21(+1.87%) |
Oct 28, 2003 | 10.85 | 11.00 | 10.75 | 11.00 | 7,682,514 | +0.20(+1.89%) |
Oct 27, 2003 | 10.82 | 10.85 | 10.76 | 10.80 | 5,380,992 | +0.03(+0.26%) |
Oct 24, 2003 | 10.72 | 10.91 | 10.64 | 10.77 | 10,279,212 | +0.05(+0.46%) |
Oct 23, 2003 | 10.66 | 10.73 | 10.56 | 10.72 | 8,099,046 | +0.06(+0.53%) |
Oct 22, 2003 | 10.65 | 10.71 | 10.59 | 10.66 | 7,657,077 | -0.01(-0.05%) |
Oct 21, 2003 | 10.75 | 10.75 | 10.64 | 10.67 | 4,884,440 | -0.02(-0.19%) |
Oct 20, 2003 | 10.75 | 10.81 | 10.64 | 10.69 | 5,410,139 | -0.06(-0.54%) |
Oct 17, 2003 | 10.80 | 10.82 | 10.74 | 10.75 | 6,036,526 | -0.06(-0.52%) |
Oct 16, 2003 | 11.04 | 11.11 | 10.63 | 10.80 | 22,202,292 | -0.31(-2.77%) |
Oct 15, 2003 | 10.98 | 11.12 | 10.95 | 11.11 | 10,867,443 | +0.20(+1.87%) |
Oct 14, 2003 | 10.77 | 10.91 | 10.71 | 10.91 | 6,586,072 | +0.01(+0.09%) |
Oct 13, 2003 | 10.84 | 10.90 | 10.74 | 10.90 | 7,201,860 | +0.06(+0.56%) |
Oct 10, 2003 | 10.71 | 10.93 | 10.71 | 10.84 | 6,504,991 | -0.08(-0.76%) |
Oct 09, 2003 | 10.75 | 10.95 | 10.72 | 10.92 | 10,070,946 | +0.26(+2.42%) |
Oct 08, 2003 | 10.64 | 10.69 | 10.58 | 10.66 | 5,201,873 | +0.02(+0.21%) |
Oct 07, 2003 | 10.56 | 10.67 | 10.42 | 10.64 | 7,104,351 | +0.08(+0.71%) |
Oct 06, 2003 | 10.59 | 10.66 | 10.56 | 10.56 | 5,390,531 | -0.03(-0.30%) |
Oct 03, 2003 | 10.56 | 10.78 | 10.56 | 10.60 | 8,138,791 | +0.04(+0.38%) |
Oct 02, 2003 | 10.46 | 10.61 | 10.46 | 10.56 | 6,208,756 | +0.05(+0.43%) |
Oct 01, 2003 | 10.22 | 10.53 | 10.22 | 10.51 | 11,929,969 | +0.45(+4.48%) |
Sep 30, 2003 | 9.945 | 10.06 | 9.862 | 10.06 | 8,020,085 | +0.11(+1.14%) |
Sep 29, 2003 | 9.858 | 9.988 | 9.835 | 9.946 | 4,619,471 | +0.09(+0.90%) |
Sep 26, 2003 | 10.06 | 10.06 | 9.782 | 9.858 | 8,117,063 | -0.24(-2.36%) |
Sep 25, 2003 | 10.15 | 10.18 | 9.980 | 10.10 | 6,462,596 | -0.05(-0.54%) |
Sep 24, 2003 | 10.34 | 10.34 | 10.13 | 10.15 | 5,383,642 | -0.18(-1.77%) |
Sep 23, 2003 | 10.33 | 10.33 | 10.24 | 10.33 | 3,763,621 | -0.01(-0.07%) |
Sep 22, 2003 | 10.46 | 10.46 | 10.28 | 10.34 | 8,738,681 | -0.17(-1.58%) |
Sep 19, 2003 | 10.56 | 10.56 | 10.42 | 10.51 | 4,420,214 | -0.08(-0.73%) |
Sep 18, 2003 | 10.39 | 10.61 | 10.39 | 10.58 | 6,906,685 | +0.19(+1.83%) |
Sep 17, 2003 | 10.33 | 10.44 | 10.32 | 10.39 | 6,791,688 | +0.02(+0.24%) |
Sep 16, 2003 | 10.18 | 10.40 | 10.18 | 10.37 | 8,264,916 | +0.17(+1.68%) |
Sep 15, 2003 | 10.25 | 10.38 | 10.16 | 10.20 | 6,508,701 | +0.01(+0.07%) |
Sep 12, 2003 | 10.18 | 10.26 | 10.08 | 10.19 | 6,015,858 | +0.02(+0.24%) |
Sep 11, 2003 | 10.27 | 10.27 | 9.965 | 10.17 | 14,634,774 | -0.14(-1.34%) |
Sep 10, 2003 | 10.55 | 10.55 | 10.23 | 10.30 | 9,664,483 | -0.25(-2.36%) |
Sep 09, 2003 | 10.63 | 10.63 | 10.52 | 10.55 | 5,589,788 | -0.08(-0.74%) |
Sep 08, 2003 | 10.49 | 10.66 | 10.44 | 10.63 | 6,922,583 | +0.14(+1.37%) |
Sep 05, 2003 | 10.48 | 10.61 | 10.40 | 10.49 | 8,325,859 | -0.10(-0.91%) |
Sep 04, 2003 | 10.45 | 10.61 | 10.36 | 10.58 | 8,376,203 | +0.11(+1.08%) |
Sep 03, 2003 | 10.56 | 10.56 | 10.40 | 10.47 | 9,754,043 | -0.08(-0.80%) |
Sep 02, 2003 | 10.68 | 10.74 | 10.36 | 10.56 | 9,380,966 | -0.11(-1.01%) |
Aug 29, 2003 | 10.62 | 10.72 | 10.62 | 10.66 | 7,129,789 | +0.08(+0.73%) |
Aug 28, 2003 | 10.57 | 10.63 | 10.44 | 10.59 | 7,479,548 | +0.04(+0.34%) |
Aug 27, 2003 | 10.54 | 10.57 | 10.44 | 10.55 | 7,055,067 | -0.00(-0.02%) |
Aug 26, 2003 | 10.61 | 10.73 | 10.39 | 10.55 | 12,837,753 | -0.06(-0.53%) |
Aug 25, 2003 | 10.71 | 10.74 | 10.53 | 10.61 | 11,699,446 | -0.17(-1.54%) |
Aug 22, 2003 | 10.96 | 11.05 | 10.74 | 10.77 | 9,108,048 | -0.18(-1.65%) |
Aug 21, 2003 | 10.73 | 11.00 | 10.70 | 10.96 | 17,520,288 | +0.27(+2.56%) |
Aug 20, 2003 | 10.59 | 10.76 | 10.54 | 10.68 | 12,603,521 | +0.09(+0.86%) |
Aug 19, 2003 | 10.61 | 10.63 | 10.50 | 10.59 | 11,441,366 | +0.03(+0.29%) |
Aug 18, 2003 | 10.38 | 10.75 | 10.38 | 10.56 | 12,527,210 | +0.17(+1.62%) |
Aug 15, 2003 | 10.21 | 10.43 | 10.21 | 10.39 | 7,163,175 | +0.00(+0.02%) |
Aug 14, 2003 | 10.35 | 10.51 | 10.28 | 10.39 | 12,048,675 | +0.01(+0.13%) |
Aug 13, 2003 | 10.10 | 10.44 | 10.10 | 10.38 | 31,243,568 | +0.28(+2.78%) |
Aug 12, 2003 | 9.690 | 10.11 | 9.548 | 10.10 | 38,401,444 | +0.48(+4.96%) |
Aug 11, 2003 | 9.624 | 9.658 | 9.492 | 9.620 | 10,617,312 | -0.04(-0.39%) |
Aug 08, 2003 | 9.435 | 9.658 | 9.420 | 9.658 | 13,118,091 | +0.26(+2.77%) |
Aug 07, 2003 | 9.256 | 9.441 | 9.214 | 9.397 | 11,329,019 | +0.16(+1.74%) |
Aug 06, 2003 | 9.258 | 9.314 | 9.105 | 9.237 | 11,240,520 | -0.07(-0.73%) |
Aug 05, 2003 | 9.501 | 9.505 | 9.305 | 9.305 | 6,337,001 | -0.22(-2.34%) |
Aug 04, 2003 | 9.529 | 9.569 | 9.433 | 9.528 | 4,956,512 | -0.05(-0.47%) |