Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.70 | 10.79 | 10.65 | 10.70 | 18,492,664 | +0.01(+0.06%) |
Oct 30, 2003 | 10.81 | 10.85 | 10.69 | 10.70 | 16,439,917 | -0.11(-1.05%) |
Oct 29, 2003 | 10.79 | 10.87 | 10.73 | 10.81 | 10,937,829 | +0.03(+0.23%) |
Oct 28, 2003 | 10.67 | 10.79 | 10.62 | 10.79 | 16,408,331 | +0.23(+2.21%) |
Oct 27, 2003 | 10.58 | 10.60 | 10.50 | 10.55 | 10,045,496 | -0.03(-0.30%) |
Oct 24, 2003 | 10.60 | 10.69 | 10.46 | 10.58 | 11,278,922 | -0.09(-0.83%) |
Oct 23, 2003 | 10.61 | 10.69 | 10.54 | 10.67 | 9,771,542 | +0.02(+0.18%) |
Oct 22, 2003 | 10.73 | 10.77 | 10.65 | 10.65 | 11,660,806 | -0.18(-1.63%) |
Oct 21, 2003 | 10.67 | 10.87 | 10.74 | 10.83 | 15,387,592 | +0.16(+1.54%) |
Oct 20, 2003 | 10.62 | 10.69 | 10.55 | 10.67 | 11,915,396 | -0.04(-0.41%) |
Oct 17, 2003 | 10.47 | 10.82 | 10.65 | 10.71 | 27,317,590 | +0.24(+2.29%) |
Oct 16, 2003 | 10.86 | 10.53 | 10.36 | 10.47 | 36,972,632 | -0.38(-3.54%) |
Oct 15, 2003 | 10.75 | 10.94 | 10.71 | 10.86 | 33,092,202 | +0.10(+0.94%) |
Oct 14, 2003 | 10.73 | 10.79 | 10.70 | 10.75 | 23,059,088 | -0.12(-1.10%) |
Oct 13, 2003 | 10.91 | 10.99 | 10.82 | 10.87 | 18,210,774 | -0.03(-0.29%) |
Oct 10, 2003 | 10.87 | 10.93 | 10.81 | 10.91 | 14,547,478 | +0.13(+1.17%) |
Oct 09, 2003 | 10.84 | 10.92 | 10.74 | 10.78 | 21,872,326 | +0.15(+1.42%) |
Oct 08, 2003 | 10.79 | 10.79 | 10.59 | 10.63 | 17,733,022 | +0.01(+0.12%) |
Oct 07, 2003 | 10.63 | 10.62 | 10.46 | 10.62 | 14,390,978 | -0.02(-0.18%) |
Oct 06, 2003 | 10.58 | 10.72 | 10.57 | 10.63 | 14,395,105 | +0.05(+0.48%) |
Oct 03, 2003 | 10.43 | 10.74 | 10.50 | 10.58 | 33,478,214 | +0.15(+1.45%) |
Oct 02, 2003 | 10.18 | 10.53 | 10.05 | 10.43 | 49,672,748 | +0.34(+3.37%) |
Oct 01, 2003 | 9.829 | 10.16 | 9.816 | 10.09 | 20,095,278 | +0.26(+2.69%) |
Sep 30, 2003 | 10.02 | 9.973 | 9.759 | 9.829 | 25,792,750 | -0.19(-1.89%) |
Sep 29, 2003 | 9.614 | 10.03 | 9.797 | 10.02 | 31,753,068 | +0.40(+4.19%) |
Sep 26, 2003 | 9.495 | 9.766 | 9.532 | 9.614 | 23,162,098 | +0.12(+1.26%) |
Sep 25, 2003 | 9.608 | 9.671 | 9.495 | 9.495 | 16,686,411 | -0.04(-0.40%) |
Sep 24, 2003 | 9.816 | 9.866 | 9.532 | 9.532 | 24,502,026 | -0.28(-2.89%) |
Sep 23, 2003 | 9.753 | 9.866 | 9.646 | 9.816 | 33,452,500 | +0.06(+0.65%) |
Sep 22, 2003 | 9.923 | 9.923 | 9.677 | 9.753 | 23,735,400 | -0.34(-3.37%) |
Sep 19, 2003 | 10.03 | 10.18 | 9.948 | 10.09 | 20,038,772 | +0.06(+0.63%) |
Sep 18, 2003 | 9.784 | 10.02 | 9.835 | 10.03 | 16,592,924 | +0.25(+2.51%) |
Sep 17, 2003 | 9.973 | 9.973 | 9.740 | 9.784 | 15,188,237 | -0.19(-1.90%) |
Sep 16, 2003 | 9.690 | 9.992 | 9.734 | 9.973 | 21,799,472 | +0.28(+2.93%) |
Sep 15, 2003 | 9.829 | 9.873 | 9.652 | 9.690 | 21,193,156 | -0.14(-1.41%) |
Sep 12, 2003 | 9.892 | 9.898 | 9.721 | 9.829 | 15,394,734 | +0.00(+0.00%) |
Sep 11, 2003 | 9.778 | 9.854 | 9.627 | 9.829 | 26,153,684 | +0.13(+1.36%) |
Sep 10, 2003 | 9.778 | 9.829 | 9.646 | 9.696 | 42,573,444 | -0.38(-3.81%) |
Sep 09, 2003 | 10.14 | 10.27 | 10.06 | 10.08 | 44,469,532 | -0.67(-6.27%) |
Sep 08, 2003 | 10.40 | 10.77 | 10.36 | 10.75 | 35,501,756 | +0.33(+3.20%) |
Sep 05, 2003 | 10.35 | 10.58 | 10.35 | 10.42 | 20,403,832 | -0.16(-1.55%) |
Sep 04, 2003 | 10.57 | 10.63 | 10.49 | 10.58 | 18,523,456 | +0.07(+0.66%) |
Sep 03, 2003 | 10.57 | 10.61 | 10.47 | 10.52 | 24,476,472 | +0.13(+1.27%) |
Sep 02, 2003 | 10.19 | 10.40 | 10.11 | 10.38 | 21,610,116 | +0.12(+1.17%) |
Aug 29, 2003 | 10.34 | 10.43 | 10.22 | 10.26 | 12,632,659 | -0.06(-0.61%) |
Aug 28, 2003 | 10.24 | 10.38 | 10.18 | 10.33 | 22,983,694 | +0.05(+0.49%) |
Aug 27, 2003 | 9.980 | 10.38 | 9.980 | 10.28 | 30,539,164 | +0.33(+3.29%) |
Aug 26, 2003 | 9.602 | 9.986 | 9.507 | 9.948 | 28,398,484 | +0.22(+2.27%) |
Aug 25, 2003 | 9.740 | 9.791 | 9.640 | 9.728 | 10,680,700 | -0.08(-0.77%) |
Aug 22, 2003 | 9.936 | 10.07 | 9.740 | 9.803 | 18,902,008 | -0.01(-0.13%) |
Aug 21, 2003 | 9.854 | 9.948 | 9.734 | 9.816 | 19,794,816 | +0.04(+0.39%) |
Aug 20, 2003 | 9.690 | 9.898 | 9.671 | 9.778 | 21,239,978 | -0.13(-1.27%) |
Aug 19, 2003 | 9.627 | 9.961 | 9.545 | 9.904 | 47,629,840 | +0.52(+5.50%) |
Aug 18, 2003 | 9.274 | 9.413 | 9.255 | 9.387 | 22,198,498 | +0.07(+0.74%) |
Aug 15, 2003 | 9.268 | 9.318 | 9.217 | 9.318 | 6,361,724 | +0.06(+0.61%) |
Aug 14, 2003 | 9.236 | 9.350 | 9.217 | 9.261 | 13,913,861 | -0.06(-0.68%) |
Aug 13, 2003 | 9.293 | 9.450 | 9.236 | 9.325 | 22,118,820 | +0.03(+0.34%) |
Aug 12, 2003 | 9.154 | 9.312 | 9.047 | 9.293 | 14,913,807 | +0.13(+1.44%) |
Aug 11, 2003 | 9.009 | 9.224 | 9.003 | 9.161 | 9,164,908 | +0.16(+1.82%) |
Aug 08, 2003 | 9.117 | 9.129 | 8.959 | 8.997 | 9,294,742 | +0.02(+0.21%) |
Aug 07, 2003 | 8.940 | 9.041 | 8.896 | 8.978 | 14,802,385 | -0.07(-0.77%) |
Aug 06, 2003 | 8.934 | 9.148 | 8.871 | 9.047 | 34,374,356 | -0.14(-1.51%) |
Aug 05, 2003 | 9.293 | 9.356 | 9.167 | 9.186 | 16,414,997 | -0.23(-2.47%) |
Aug 04, 2003 | 9.331 | 9.507 | 9.243 | 9.419 | 14,404,946 | +0.07(+0.74%) |