Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.14 | 11.22 | 11.14 | 11.11 | 1,427,124 | -0.10(-0.89%) |
Oct 30, 2003 | 11.16 | 11.28 | 11.16 | 11.21 | 2,177,580 | +0.10(+0.89%) |
Oct 29, 2003 | 11.14 | 11.17 | 11.05 | 11.11 | 1,634,635 | +0.00(+0.00%) |
Oct 28, 2003 | 10.82 | 11.15 | 10.82 | 11.11 | 2,015,825 | +0.31(+2.87%) |
Oct 27, 2003 | 10.61 | 10.86 | 10.61 | 10.80 | 1,710,519 | +0.22(+2.05%) |
Oct 24, 2003 | 10.61 | 10.65 | 10.45 | 10.58 | 1,083,634 | -0.09(-0.87%) |
Oct 23, 2003 | 10.58 | 10.83 | 10.49 | 10.68 | 921,879 | +0.03(+0.29%) |
Oct 22, 2003 | 10.83 | 10.86 | 10.55 | 10.64 | 754,001 | -0.19(-1.72%) |
Oct 21, 2003 | 10.85 | 10.91 | 10.74 | 10.83 | 880,151 | +0.02(+0.17%) |
Oct 20, 2003 | 10.74 | 10.86 | 10.68 | 10.81 | 800,240 | +0.04(+0.40%) |
Oct 17, 2003 | 10.83 | 10.86 | 10.60 | 10.77 | 417,117 | -0.03(-0.29%) |
Oct 16, 2003 | 10.78 | 10.85 | 10.76 | 10.80 | 858,723 | -0.02(-0.17%) |
Oct 15, 2003 | 10.86 | 10.86 | 10.56 | 10.82 | 1,052,379 | -0.05(-0.46%) |
Oct 14, 2003 | 10.86 | 10.89 | 10.71 | 10.87 | 1,866,313 | +0.02(+0.17%) |
Oct 13, 2003 | 10.56 | 10.86 | 10.56 | 10.85 | 1,752,408 | +0.35(+3.31%) |
Oct 10, 2003 | 10.46 | 10.51 | 10.31 | 10.50 | 1,110,701 | +0.02(+0.18%) |
Oct 09, 2003 | 10.35 | 10.58 | 10.33 | 10.48 | 1,497,852 | +0.21(+2.05%) |
Oct 08, 2003 | 10.35 | 10.36 | 10.24 | 10.27 | 510,561 | -0.05(-0.48%) |
Oct 07, 2003 | 10.30 | 10.42 | 10.26 | 10.32 | 996,151 | +0.03(+0.30%) |
Oct 06, 2003 | 10.30 | 10.38 | 10.23 | 10.29 | 678,600 | -0.14(-1.31%) |
Oct 03, 2003 | 10.41 | 10.48 | 10.39 | 10.43 | 1,381,851 | +0.16(+1.51%) |
Oct 02, 2003 | 10.37 | 10.40 | 10.27 | 10.27 | 985,356 | -0.28(-2.65%) |
Oct 01, 2003 | 10.24 | 10.55 | 10.24 | 10.55 | 672,962 | +0.50(+4.94%) |
Sep 30, 2003 | 10.19 | 10.19 | 9.943 | 10.06 | 969,245 | -0.14(-1.34%) |
Sep 29, 2003 | 9.993 | 10.19 | 9.931 | 10.19 | 711,951 | +0.20(+1.99%) |
Sep 26, 2003 | 10.13 | 10.17 | 9.968 | 9.993 | 1,186,907 | -0.09(-0.92%) |
Sep 25, 2003 | 10.12 | 10.23 | 10.01 | 10.09 | 951,684 | -0.03(-0.31%) |
Sep 24, 2003 | 10.40 | 10.40 | 10.09 | 10.12 | 1,083,634 | -0.24(-2.34%) |
Sep 23, 2003 | 10.40 | 10.40 | 10.32 | 10.36 | 701,478 | -0.04(-0.36%) |
Sep 22, 2003 | 10.53 | 10.53 | 10.28 | 10.40 | 680,695 | -0.14(-1.30%) |
Sep 19, 2003 | 10.71 | 10.71 | 10.49 | 10.53 | 1,131,001 | -0.02(-0.23%) |
Sep 18, 2003 | 10.58 | 10.63 | 10.51 | 10.56 | 1,117,468 | -0.09(-0.82%) |
Sep 17, 2003 | 10.53 | 10.64 | 10.50 | 10.64 | 1,345,763 | +0.12(+1.18%) |
Sep 16, 2003 | 10.54 | 10.64 | 10.45 | 10.52 | 2,611,131 | +0.01(+0.12%) |
Sep 15, 2003 | 10.33 | 10.55 | 10.30 | 10.51 | 2,002,613 | +0.24(+2.30%) |
Sep 12, 2003 | 10.12 | 10.27 | 9.974 | 10.27 | 1,032,240 | +0.06(+0.55%) |
Sep 11, 2003 | 9.962 | 10.22 | 9.881 | 10.22 | 1,061,079 | +0.41(+4.18%) |
Sep 10, 2003 | 10.09 | 10.10 | 9.807 | 9.807 | 1,331,101 | -0.29(-2.89%) |
Sep 09, 2003 | 10.02 | 10.21 | 9.931 | 10.10 | 1,627,546 | -0.04(-0.43%) |
Sep 08, 2003 | 10.12 | 10.17 | 9.931 | 10.14 | 723,873 | +0.07(+0.68%) |
Sep 05, 2003 | 10.27 | 10.40 | 9.962 | 10.07 | 1,812,985 | -0.17(-1.64%) |
Sep 04, 2003 | 10.50 | 10.50 | 10.24 | 10.24 | 2,826,859 | -0.24(-2.25%) |
Sep 03, 2003 | 10.40 | 10.54 | 10.35 | 10.48 | 1,388,618 | -0.01(-0.12%) |
Sep 02, 2003 | 10.42 | 10.50 | 10.21 | 10.49 | 1,512,029 | +0.20(+1.99%) |
Aug 29, 2003 | 10.24 | 10.32 | 10.12 | 10.28 | 948,784 | +0.04(+0.42%) |
Aug 28, 2003 | 10.04 | 10.24 | 10.04 | 10.24 | 1,484,318 | +0.26(+2.61%) |
Aug 27, 2003 | 9.931 | 10.07 | 9.931 | 9.981 | 919,140 | -0.06(-0.56%) |
Aug 26, 2003 | 9.993 | 10.09 | 9.838 | 10.04 | 1,255,862 | +0.03(+0.31%) |
Aug 25, 2003 | 10.09 | 10.18 | 9.937 | 10.01 | 1,487,218 | -0.08(-0.80%) |
Aug 22, 2003 | 10.55 | 10.77 | 10.02 | 10.09 | 3,084,959 | +0.09(+0.87%) |
Aug 21, 2003 | 9.534 | 10.14 | 9.534 | 9.999 | 4,483,245 | +0.47(+4.88%) |
Aug 20, 2003 | 9.323 | 9.552 | 9.286 | 9.534 | 1,495,274 | +0.17(+1.86%) |
Aug 19, 2003 | 9.174 | 9.360 | 9.093 | 9.360 | 1,102,484 | +0.12(+1.34%) |
Aug 18, 2003 | 9.310 | 9.310 | 9.180 | 9.236 | 972,145 | -0.07(-0.80%) |
Aug 15, 2003 | 9.254 | 9.310 | 9.248 | 9.310 | 431,939 | +0.02(+0.27%) |
Aug 14, 2003 | 9.310 | 9.354 | 9.248 | 9.286 | 936,701 | -0.02(-0.27%) |
Aug 13, 2003 | 9.310 | 9.397 | 9.304 | 9.310 | 2,038,863 | +0.00(+0.00%) |
Aug 12, 2003 | 9.242 | 9.403 | 9.112 | 9.310 | 1,301,457 | +0.13(+1.42%) |
Aug 11, 2003 | 9.025 | 9.186 | 9.025 | 9.180 | 982,456 | +0.17(+1.86%) |
Aug 08, 2003 | 9.062 | 9.155 | 8.981 | 9.012 | 1,042,229 | +0.09(+0.97%) |
Aug 07, 2003 | 8.752 | 8.957 | 8.733 | 8.925 | 1,755,630 | +0.24(+2.79%) |
Aug 06, 2003 | 8.801 | 8.801 | 8.597 | 8.683 | 2,808,976 | -0.12(-1.41%) |
Aug 05, 2003 | 8.938 | 8.938 | 8.733 | 8.808 | 1,217,357 | -0.19(-2.14%) |
Aug 04, 2003 | 9.174 | 9.174 | 8.938 | 9.000 | 1,711,807 | -0.11(-1.23%) |