Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.70 | 11.74 | 11.22 | 11.39 | 3,507,590 | -0.36(-3.09%) |
Oct 30, 2003 | 11.65 | 11.90 | 11.66 | 11.76 | 2,748,532 | +0.11(+0.92%) |
Oct 29, 2003 | 11.26 | 11.67 | 11.26 | 11.65 | 2,731,869 | +0.25(+2.20%) |
Oct 28, 2003 | 11.22 | 11.48 | 11.18 | 11.40 | 3,120,977 | +0.18(+1.57%) |
Oct 27, 2003 | 11.25 | 11.44 | 11.11 | 11.22 | 5,054,175 | +0.08(+0.73%) |
Oct 24, 2003 | 11.88 | 11.90 | 10.93 | 11.14 | 12,874,950 | -1.07(-8.74%) |
Oct 23, 2003 | 12.74 | 12.83 | 12.05 | 12.21 | 11,053,125 | -1.22(-9.06%) |
Oct 22, 2003 | 13.75 | 13.77 | 13.22 | 13.42 | 4,027,950 | -0.32(-2.30%) |
Oct 21, 2003 | 13.51 | 13.82 | 13.41 | 13.74 | 3,652,744 | +0.37(+2.73%) |
Oct 20, 2003 | 13.00 | 13.46 | 12.95 | 13.37 | 3,479,332 | +0.40(+3.04%) |
Oct 17, 2003 | 13.18 | 13.37 | 12.94 | 12.98 | 3,814,040 | -0.19(-1.41%) |
Oct 16, 2003 | 12.97 | 13.32 | 12.86 | 13.17 | 3,875,107 | +0.20(+1.51%) |
Oct 15, 2003 | 13.36 | 13.51 | 12.91 | 12.97 | 4,588,726 | -0.36(-2.71%) |
Oct 14, 2003 | 13.37 | 13.48 | 13.25 | 13.33 | 2,914,308 | -0.08(-0.59%) |
Oct 13, 2003 | 13.29 | 13.51 | 13.29 | 13.41 | 3,962,952 | +0.08(+0.56%) |
Oct 10, 2003 | 13.48 | 13.51 | 13.17 | 13.34 | 7,530,412 | -0.54(-3.91%) |
Oct 09, 2003 | 13.60 | 13.97 | 13.53 | 13.88 | 4,098,573 | +0.38(+2.79%) |
Oct 08, 2003 | 13.31 | 13.56 | 13.14 | 13.50 | 5,533,794 | +0.13(+0.96%) |
Oct 07, 2003 | 13.45 | 13.70 | 13.25 | 13.37 | 6,905,191 | +0.03(+0.25%) |
Oct 06, 2003 | 12.85 | 13.41 | 12.79 | 13.34 | 4,098,507 | +0.64(+5.01%) |
Oct 03, 2003 | 12.48 | 12.84 | 12.48 | 12.70 | 3,630,105 | +0.34(+2.76%) |
Oct 02, 2003 | 12.47 | 12.57 | 12.27 | 12.36 | 3,292,920 | -0.07(-0.54%) |
Oct 01, 2003 | 12.03 | 12.47 | 12.02 | 12.43 | 5,147,880 | +0.40(+3.35%) |
Sep 30, 2003 | 12.21 | 12.37 | 11.97 | 12.03 | 4,460,530 | -0.25(-2.01%) |
Sep 29, 2003 | 11.63 | 12.35 | 11.63 | 12.27 | 4,466,198 | +0.57(+4.84%) |
Sep 26, 2003 | 11.92 | 11.94 | 11.70 | 11.71 | 4,040,435 | -0.21(-1.77%) |
Sep 25, 2003 | 11.94 | 11.97 | 11.79 | 11.92 | 3,435,439 | -0.02(-0.15%) |
Sep 24, 2003 | 11.89 | 12.09 | 11.86 | 11.93 | 4,175,203 | +0.03(+0.27%) |
Sep 23, 2003 | 11.81 | 11.95 | 11.63 | 11.90 | 19,923,282 | +0.45(+3.97%) |
Sep 22, 2003 | 11.40 | 11.50 | 11.38 | 11.45 | 1,850,575 | -0.19(-1.63%) |
Sep 19, 2003 | 11.62 | 11.65 | 11.46 | 11.64 | 2,274,952 | -0.04(-0.36%) |
Sep 18, 2003 | 11.74 | 11.76 | 11.58 | 11.68 | 1,778,388 | +0.02(+0.19%) |
Sep 17, 2003 | 11.60 | 11.68 | 11.55 | 11.66 | 1,106,300 | +0.07(+0.63%) |
Sep 16, 2003 | 11.46 | 11.60 | 11.45 | 11.59 | 1,239,369 | +0.10(+0.86%) |
Sep 15, 2003 | 11.47 | 11.55 | 11.42 | 11.49 | 1,092,150 | +0.00(+0.02%) |
Sep 12, 2003 | 11.30 | 11.50 | 11.29 | 11.48 | 1,284,975 | +0.20(+1.73%) |
Sep 11, 2003 | 11.24 | 11.30 | 11.13 | 11.29 | 2,926,350 | +0.01(+0.09%) |
Sep 10, 2003 | 11.27 | 11.44 | 11.22 | 11.28 | 1,635,300 | -0.02(-0.16%) |
Sep 09, 2003 | 11.40 | 11.46 | 11.18 | 11.30 | 3,108,150 | -0.14(-1.23%) |
Sep 08, 2003 | 11.77 | 11.80 | 11.41 | 11.44 | 3,859,875 | -0.34(-2.89%) |
Sep 05, 2003 | 11.28 | 11.78 | 11.21 | 11.78 | 3,398,175 | +0.46(+4.07%) |
Sep 04, 2003 | 11.30 | 11.47 | 11.22 | 11.32 | 2,789,100 | -0.00(-0.02%) |
Sep 03, 2003 | 10.79 | 11.40 | 10.77 | 11.32 | 4,133,250 | +0.57(+5.33%) |
Sep 02, 2003 | 10.66 | 10.78 | 10.57 | 10.75 | 2,158,875 | +0.10(+0.93%) |
Aug 29, 2003 | 10.47 | 10.65 | 10.43 | 10.65 | 1,309,050 | +0.22(+2.06%) |
Aug 28, 2003 | 10.35 | 10.46 | 10.29 | 10.43 | 947,250 | +0.12(+1.13%) |
Aug 27, 2003 | 10.26 | 10.35 | 10.23 | 10.32 | 1,157,175 | +0.08(+0.73%) |
Aug 26, 2003 | 10.16 | 10.34 | 10.14 | 10.24 | 1,679,625 | +0.05(+0.47%) |
Aug 25, 2003 | 10.34 | 10.34 | 10.13 | 10.19 | 1,253,250 | -0.05(-0.48%) |
Aug 22, 2003 | 10.42 | 10.48 | 10.20 | 10.24 | 2,431,800 | -0.14(-1.33%) |
Aug 21, 2003 | 10.12 | 10.41 | 10.11 | 10.38 | 2,303,550 | +0.27(+2.70%) |
Aug 20, 2003 | 9.817 | 10.13 | 9.792 | 10.11 | 2,671,875 | +0.34(+3.44%) |
Aug 19, 2003 | 9.709 | 9.803 | 9.641 | 9.772 | 1,386,900 | +0.09(+0.90%) |
Aug 18, 2003 | 9.641 | 9.788 | 9.641 | 9.685 | 1,218,825 | +0.01(+0.08%) |
Aug 15, 2003 | 9.738 | 9.738 | 9.651 | 9.677 | 1,059,750 | -0.04(-0.43%) |
Aug 14, 2003 | 9.728 | 9.801 | 9.636 | 9.719 | 2,190,600 | -0.09(-0.93%) |
Aug 13, 2003 | 9.408 | 9.817 | 9.395 | 9.809 | 2,689,200 | +0.37(+3.96%) |
Aug 12, 2003 | 9.513 | 9.513 | 9.385 | 9.436 | 1,145,700 | -0.05(-0.56%) |
Aug 11, 2003 | 9.298 | 9.553 | 9.274 | 9.489 | 2,066,175 | +0.24(+2.61%) |
Aug 08, 2003 | 9.173 | 9.290 | 9.148 | 9.248 | 1,131,975 | +0.05(+0.54%) |
Aug 07, 2003 | 9.140 | 9.199 | 9.120 | 9.199 | 1,311,075 | +0.05(+0.50%) |
Aug 06, 2003 | 9.254 | 9.282 | 9.094 | 9.154 | 1,290,825 | -0.04(-0.43%) |
Aug 05, 2003 | 9.284 | 9.312 | 9.165 | 9.193 | 1,448,325 | -0.08(-0.87%) |
Aug 04, 2003 | 9.187 | 9.278 | 9.037 | 9.274 | 1,849,275 | +0.16(+1.73%) |