Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.23 | 10.66 | 10.38 | 10.57 | 18,359,214 | +0.34(+3.34%) |
Oct 30, 2003 | 10.39 | 10.39 | 10.14 | 10.23 | 15,666,038 | -0.17(-1.64%) |
Oct 29, 2003 | 10.44 | 10.47 | 10.38 | 10.40 | 9,800,718 | -0.04(-0.39%) |
Oct 28, 2003 | 10.38 | 10.45 | 10.38 | 10.44 | 7,561,558 | +0.08(+0.77%) |
Oct 27, 2003 | 10.40 | 10.43 | 10.33 | 10.36 | 6,722,048 | -0.04(-0.40%) |
Oct 24, 2003 | 10.46 | 10.47 | 10.32 | 10.40 | 7,815,976 | -0.10(-0.94%) |
Oct 23, 2003 | 10.46 | 10.52 | 10.36 | 10.50 | 9,545,597 | +0.05(+0.44%) |
Oct 22, 2003 | 10.57 | 10.57 | 10.42 | 10.46 | 7,227,019 | -0.11(-1.05%) |
Oct 21, 2003 | 10.57 | 10.62 | 10.51 | 10.57 | 9,973,961 | -0.01(-0.05%) |
Oct 20, 2003 | 10.49 | 10.58 | 10.45 | 10.57 | 7,116,677 | +0.08(+0.79%) |
Oct 17, 2003 | 10.59 | 10.62 | 10.46 | 10.49 | 6,497,500 | -0.10(-0.98%) |
Oct 16, 2003 | 10.54 | 10.61 | 10.54 | 10.59 | 6,566,375 | +0.07(+0.62%) |
Oct 15, 2003 | 10.67 | 10.67 | 10.50 | 10.53 | 9,750,115 | -0.14(-1.32%) |
Oct 14, 2003 | 10.59 | 10.67 | 10.53 | 10.67 | 7,516,929 | +0.08(+0.72%) |
Oct 13, 2003 | 10.55 | 10.66 | 10.53 | 10.59 | 6,262,760 | +0.09(+0.88%) |
Oct 10, 2003 | 10.46 | 10.54 | 10.47 | 10.50 | 6,607,841 | +0.04(+0.37%) |
Oct 09, 2003 | 10.45 | 10.54 | 10.41 | 10.46 | 9,880,838 | +0.02(+0.23%) |
Oct 08, 2003 | 10.53 | 10.55 | 10.42 | 10.44 | 6,516,476 | -0.09(-0.84%) |
Oct 07, 2003 | 10.44 | 10.54 | 10.39 | 10.53 | 7,718,636 | +0.04(+0.38%) |
Oct 06, 2003 | 10.49 | 10.51 | 10.43 | 10.49 | 5,604,577 | +0.09(+0.85%) |
Oct 03, 2003 | 10.44 | 10.49 | 10.38 | 10.40 | 8,963,317 | +0.04(+0.38%) |
Oct 02, 2003 | 10.30 | 10.40 | 10.28 | 10.36 | 8,270,695 | -0.05(-0.45%) |
Oct 01, 2003 | 10.19 | 10.41 | 10.18 | 10.41 | 9,390,275 | +0.24(+2.35%) |
Sep 30, 2003 | 10.17 | 10.22 | 10.06 | 10.17 | 8,715,576 | -0.04(-0.35%) |
Sep 29, 2003 | 10.18 | 10.26 | 10.12 | 10.20 | 7,494,790 | +0.03(+0.31%) |
Sep 26, 2003 | 10.18 | 10.23 | 10.15 | 10.17 | 8,922,905 | -0.04(-0.39%) |
Sep 25, 2003 | 10.30 | 10.37 | 10.21 | 10.21 | 7,621,999 | -0.08(-0.79%) |
Sep 24, 2003 | 10.32 | 10.47 | 10.30 | 10.29 | 8,993,186 | -0.03(-0.26%) |
Sep 23, 2003 | 10.29 | 10.36 | 10.25 | 10.32 | 6,418,082 | +0.05(+0.44%) |
Sep 22, 2003 | 10.30 | 10.29 | 10.18 | 10.27 | 7,520,443 | -0.02(-0.22%) |
Sep 19, 2003 | 10.28 | 10.32 | 10.24 | 10.30 | 7,165,171 | +0.02(+0.15%) |
Sep 18, 2003 | 10.28 | 10.31 | 10.25 | 10.28 | 9,112,313 | -0.00(-0.03%) |
Sep 17, 2003 | 10.39 | 10.40 | 10.28 | 10.28 | 8,915,877 | -0.10(-1.00%) |
Sep 16, 2003 | 10.38 | 10.41 | 10.31 | 10.39 | 6,906,536 | +0.04(+0.34%) |
Sep 15, 2003 | 10.32 | 10.41 | 10.28 | 10.35 | 6,987,008 | -0.03(-0.27%) |
Sep 12, 2003 | 10.43 | 10.46 | 10.30 | 10.38 | 9,880,487 | -0.08(-0.75%) |
Sep 11, 2003 | 10.47 | 10.51 | 10.42 | 10.46 | 7,469,489 | +0.07(+0.70%) |
Sep 10, 2003 | 10.48 | 10.51 | 10.34 | 10.39 | 12,904,337 | -0.06(-0.59%) |
Sep 09, 2003 | 10.53 | 10.53 | 10.41 | 10.45 | 7,359,148 | -0.09(-0.81%) |
Sep 08, 2003 | 10.39 | 10.53 | 10.38 | 10.53 | 8,949,612 | +0.14(+1.37%) |
Sep 05, 2003 | 10.47 | 10.48 | 10.30 | 10.39 | 11,113,571 | -0.10(-0.92%) |
Sep 04, 2003 | 10.52 | 10.55 | 10.46 | 10.49 | 8,452,372 | -0.03(-0.33%) |
Sep 03, 2003 | 10.51 | 10.61 | 10.48 | 10.52 | 10,160,909 | +0.03(+0.31%) |
Sep 02, 2003 | 10.38 | 10.50 | 10.32 | 10.49 | 13,631,045 | +0.12(+1.15%) |
Aug 29, 2003 | 10.41 | 10.45 | 10.34 | 10.37 | 6,523,855 | -0.04(-0.41%) |
Aug 28, 2003 | 10.29 | 10.42 | 10.23 | 10.41 | 9,411,711 | +0.13(+1.22%) |
Aug 27, 2003 | 10.27 | 10.34 | 10.27 | 10.29 | 5,699,808 | +0.01(+0.12%) |
Aug 26, 2003 | 10.27 | 10.32 | 10.17 | 10.27 | 7,985,002 | -0.02(-0.21%) |
Aug 25, 2003 | 10.24 | 10.32 | 10.22 | 10.29 | 5,849,858 | +0.08(+0.75%) |
Aug 22, 2003 | 10.39 | 10.39 | 10.18 | 10.22 | 6,586,757 | -0.14(-1.33%) |
Aug 21, 2003 | 10.34 | 10.41 | 10.29 | 10.36 | 7,156,386 | +0.03(+0.25%) |
Aug 20, 2003 | 10.26 | 10.36 | 10.23 | 10.33 | 7,149,710 | +0.07(+0.69%) |
Aug 19, 2003 | 10.33 | 10.36 | 10.19 | 10.26 | 9,229,331 | -0.07(-0.66%) |
Aug 18, 2003 | 10.39 | 10.40 | 10.32 | 10.33 | 8,475,565 | -0.03(-0.33%) |
Aug 15, 2003 | 10.39 | 10.42 | 10.33 | 10.36 | 6,765,974 | -0.20(-1.91%) |
Aug 14, 2003 | 10.49 | 10.56 | 10.42 | 10.56 | 10,495,448 | +0.14(+1.37%) |
Aug 13, 2003 | 10.56 | 10.57 | 10.39 | 10.42 | 7,539,419 | -0.10(-0.91%) |
Aug 12, 2003 | 10.44 | 10.52 | 10.38 | 10.52 | 9,322,805 | +0.10(+0.97%) |
Aug 11, 2003 | 10.39 | 10.50 | 10.37 | 10.42 | 7,395,694 | +0.06(+0.55%) |
Aug 08, 2003 | 10.35 | 10.38 | 10.24 | 10.36 | 7,812,462 | +0.08(+0.75%) |
Aug 07, 2003 | 10.09 | 10.31 | 10.07 | 10.28 | 8,344,490 | +0.20(+1.95%) |
Aug 06, 2003 | 10.07 | 10.17 | 10.03 | 10.09 | 10,631,091 | +0.01(+0.11%) |
Aug 05, 2003 | 10.07 | 10.16 | 10.01 | 10.07 | 9,526,972 | +0.02(+0.18%) |
Aug 04, 2003 | 10.10 | 10.14 | 9.967 | 10.06 | 11,909,506 | -0.05(-0.54%) |