Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.78 | 10.98 | 10.82 | 10.89 | 3,046,242 | +0.12(+1.07%) |
Oct 30, 2003 | 10.97 | 10.98 | 10.77 | 10.78 | 2,945,138 | -0.16(-1.43%) |
Oct 29, 2003 | 10.84 | 10.98 | 10.81 | 10.93 | 3,019,366 | +0.14(+1.32%) |
Oct 28, 2003 | 10.73 | 10.79 | 10.69 | 10.79 | 4,259,811 | +0.06(+0.57%) |
Oct 27, 2003 | 10.82 | 10.82 | 10.71 | 10.73 | 2,547,120 | -0.09(-0.87%) |
Oct 24, 2003 | 10.87 | 10.94 | 10.78 | 10.82 | 2,478,011 | -0.03(-0.32%) |
Oct 23, 2003 | 11.04 | 11.04 | 10.75 | 10.86 | 4,640,872 | -0.18(-1.66%) |
Oct 22, 2003 | 10.94 | 11.06 | 10.88 | 11.04 | 3,366,192 | +0.14(+1.30%) |
Oct 21, 2003 | 10.84 | 11.00 | 10.84 | 10.90 | 3,627,910 | +0.06(+0.55%) |
Oct 20, 2003 | 10.97 | 11.00 | 10.84 | 10.84 | 5,057,126 | -0.15(-1.38%) |
Oct 17, 2003 | 11.02 | 11.06 | 10.95 | 10.99 | 4,501,694 | -0.03(-0.26%) |
Oct 16, 2003 | 10.90 | 11.02 | 10.88 | 11.02 | 4,321,562 | +0.14(+1.25%) |
Oct 15, 2003 | 11.09 | 11.09 | 10.84 | 10.88 | 6,123,519 | -0.21(-1.89%) |
Oct 14, 2003 | 11.19 | 11.26 | 11.06 | 11.09 | 4,955,382 | -0.17(-1.49%) |
Oct 13, 2003 | 11.20 | 11.27 | 11.13 | 11.26 | 2,159,661 | +0.05(+0.47%) |
Oct 10, 2003 | 11.04 | 11.29 | 11.08 | 11.20 | 3,572,879 | +0.16(+1.46%) |
Oct 09, 2003 | 11.10 | 11.10 | 11.00 | 11.04 | 7,201,430 | -0.17(-1.55%) |
Oct 08, 2003 | 11.35 | 11.35 | 11.16 | 11.22 | 4,863,557 | -0.13(-1.17%) |
Oct 07, 2003 | 11.39 | 11.41 | 11.28 | 11.35 | 5,616,719 | -0.04(-0.37%) |
Oct 06, 2003 | 11.20 | 11.41 | 11.20 | 11.39 | 4,828,042 | +0.19(+1.67%) |
Oct 03, 2003 | 11.04 | 11.24 | 10.92 | 11.20 | 7,257,101 | +0.20(+1.85%) |
Oct 02, 2003 | 10.89 | 11.01 | 10.88 | 11.00 | 4,418,507 | +0.03(+0.28%) |
Oct 01, 2003 | 10.84 | 10.97 | 10.74 | 10.97 | 3,867,873 | +0.13(+1.24%) |
Sep 30, 2003 | 10.74 | 10.95 | 10.66 | 10.84 | 4,512,892 | +0.10(+0.93%) |
Sep 29, 2003 | 10.69 | 10.74 | 10.63 | 10.74 | 3,421,863 | +0.07(+0.69%) |
Sep 26, 2003 | 10.70 | 10.71 | 10.62 | 10.66 | 4,723,739 | -0.07(-0.64%) |
Sep 25, 2003 | 10.80 | 10.80 | 10.67 | 10.73 | 4,099,197 | -0.07(-0.61%) |
Sep 24, 2003 | 10.64 | 10.83 | 10.75 | 10.80 | 5,574,485 | +0.15(+1.45%) |
Sep 23, 2003 | 10.57 | 10.65 | 10.53 | 10.64 | 3,632,070 | +0.10(+0.98%) |
Sep 22, 2003 | 10.55 | 10.57 | 10.45 | 10.54 | 3,657,026 | -0.01(-0.09%) |
Sep 19, 2003 | 10.43 | 10.55 | 10.38 | 10.55 | 2,854,272 | +0.12(+1.12%) |
Sep 18, 2003 | 10.40 | 10.43 | 10.24 | 10.43 | 5,062,566 | +0.03(+0.30%) |
Sep 17, 2003 | 10.57 | 10.58 | 10.39 | 10.40 | 4,601,838 | -0.17(-1.60%) |
Sep 16, 2003 | 10.48 | 10.56 | 10.50 | 10.57 | 2,672,860 | +0.09(+0.88%) |
Sep 15, 2003 | 10.55 | 10.58 | 10.44 | 10.48 | 3,439,140 | -0.07(-0.65%) |
Sep 12, 2003 | 10.45 | 10.55 | 10.44 | 10.55 | 4,530,169 | +0.16(+1.52%) |
Sep 11, 2003 | 10.44 | 10.52 | 10.24 | 10.39 | 5,223,180 | -0.05(-0.49%) |
Sep 10, 2003 | 10.44 | 10.49 | 10.38 | 10.44 | 5,715,903 | -0.03(-0.30%) |
Sep 09, 2003 | 10.63 | 10.63 | 10.47 | 10.47 | 3,231,173 | -0.16(-1.54%) |
Sep 08, 2003 | 10.48 | 10.64 | 10.48 | 10.63 | 4,035,207 | +0.21(+1.98%) |
Sep 05, 2003 | 10.72 | 10.72 | 10.43 | 10.43 | 5,509,855 | -0.30(-2.75%) |
Sep 04, 2003 | 10.74 | 10.81 | 10.66 | 10.72 | 4,806,606 | -0.02(-0.19%) |
Sep 03, 2003 | 10.69 | 10.75 | 10.66 | 10.74 | 3,795,244 | +0.03(+0.32%) |
Sep 02, 2003 | 10.78 | 10.78 | 10.62 | 10.71 | 5,017,453 | -0.07(-0.65%) |
Aug 29, 2003 | 10.77 | 10.81 | 10.56 | 10.78 | 3,063,839 | +0.01(+0.07%) |
Aug 28, 2003 | 10.52 | 10.79 | 10.49 | 10.77 | 6,164,473 | +0.25(+2.38%) |
Aug 27, 2003 | 10.41 | 10.55 | 10.41 | 10.52 | 3,195,978 | +0.10(+0.93%) |
Aug 26, 2003 | 10.47 | 10.50 | 10.33 | 10.43 | 3,788,205 | -0.00(-0.05%) |
Aug 25, 2003 | 10.40 | 10.47 | 10.39 | 10.43 | 3,204,937 | +0.05(+0.44%) |
Aug 22, 2003 | 10.58 | 10.59 | 10.35 | 10.38 | 3,108,312 | -0.10(-0.98%) |
Aug 21, 2003 | 10.42 | 10.49 | 10.35 | 10.49 | 3,200,138 | +0.16(+1.54%) |
Aug 20, 2003 | 10.35 | 10.39 | 10.30 | 10.33 | 5,009,774 | -0.06(-0.56%) |
Aug 19, 2003 | 10.46 | 10.47 | 10.35 | 10.39 | 4,605,357 | -0.08(-0.72%) |
Aug 18, 2003 | 10.39 | 10.47 | 10.35 | 10.46 | 3,354,033 | +0.12(+1.13%) |
Aug 15, 2003 | 10.31 | 10.35 | 10.25 | 10.34 | 1,709,491 | +0.10(+0.95%) |
Aug 14, 2003 | 10.47 | 10.50 | 10.12 | 10.25 | 7,462,509 | -0.17(-1.61%) |
Aug 13, 2003 | 10.39 | 10.50 | 10.31 | 10.41 | 4,748,375 | +0.11(+1.05%) |
Aug 12, 2003 | 10.27 | 10.33 | 10.11 | 10.31 | 3,999,052 | +0.12(+1.21%) |
Aug 11, 2003 | 10.09 | 10.25 | 10.09 | 10.18 | 4,308,764 | +0.09(+0.91%) |
Aug 08, 2003 | 10.22 | 10.23 | 10.03 | 10.09 | 5,780,213 | -0.09(-0.89%) |
Aug 07, 2003 | 9.830 | 10.19 | 9.822 | 10.18 | 6,424,592 | +0.35(+3.58%) |
Aug 06, 2003 | 9.627 | 9.853 | 9.587 | 9.830 | 5,896,995 | +0.27(+2.81%) |
Aug 05, 2003 | 9.561 | 9.720 | 9.533 | 9.561 | 5,759,416 | -0.01(-0.11%) |
Aug 04, 2003 | 9.650 | 9.650 | 9.505 | 9.572 | 6,035,853 | -0.15(-1.54%) |