Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.57 | 10.66 | 10.52 | 10.57 | 18,719,468 | +0.01(+0.06%) |
Oct 30, 2003 | 10.68 | 10.72 | 10.56 | 10.57 | 16,641,544 | -0.11(-1.05%) |
Oct 29, 2003 | 10.66 | 10.74 | 10.60 | 10.68 | 11,071,977 | +0.02(+0.23%) |
Oct 28, 2003 | 10.54 | 10.66 | 10.49 | 10.66 | 16,609,571 | +0.23(+2.21%) |
Oct 27, 2003 | 10.46 | 10.47 | 10.38 | 10.43 | 10,168,699 | -0.03(-0.30%) |
Oct 24, 2003 | 10.47 | 10.56 | 10.33 | 10.46 | 11,417,253 | -0.09(-0.83%) |
Oct 23, 2003 | 10.48 | 10.56 | 10.41 | 10.54 | 9,891,386 | +0.02(+0.18%) |
Oct 22, 2003 | 10.60 | 10.64 | 10.52 | 10.52 | 11,803,821 | -0.17(-1.63%) |
Oct 21, 2003 | 10.54 | 10.74 | 10.61 | 10.70 | 15,576,313 | +0.16(+1.54%) |
Oct 20, 2003 | 10.49 | 10.56 | 10.43 | 10.54 | 12,061,533 | -0.04(-0.41%) |
Oct 17, 2003 | 10.34 | 10.69 | 10.52 | 10.58 | 27,652,628 | +0.24(+2.29%) |
Oct 16, 2003 | 10.72 | 10.41 | 10.23 | 10.34 | 37,426,084 | -0.38(-3.54%) |
Oct 15, 2003 | 10.62 | 10.80 | 10.58 | 10.72 | 33,498,064 | +0.10(+0.94%) |
Oct 14, 2003 | 10.60 | 10.66 | 10.57 | 10.62 | 23,341,896 | -0.12(-1.10%) |
Oct 13, 2003 | 10.77 | 10.86 | 10.69 | 10.74 | 18,434,122 | -0.03(-0.29%) |
Oct 10, 2003 | 10.74 | 10.80 | 10.68 | 10.77 | 14,725,896 | +0.12(+1.17%) |
Oct 09, 2003 | 10.71 | 10.79 | 10.61 | 10.65 | 22,140,578 | +0.15(+1.42%) |
Oct 08, 2003 | 10.66 | 10.66 | 10.46 | 10.50 | 17,950,510 | +0.01(+0.12%) |
Oct 07, 2003 | 10.51 | 10.49 | 10.33 | 10.49 | 14,567,477 | -0.02(-0.18%) |
Oct 06, 2003 | 10.46 | 10.59 | 10.44 | 10.51 | 14,571,654 | +0.05(+0.48%) |
Oct 03, 2003 | 10.31 | 10.61 | 10.37 | 10.46 | 33,888,808 | +0.15(+1.45%) |
Oct 02, 2003 | 10.05 | 10.41 | 9.927 | 10.31 | 50,281,960 | +0.34(+3.37%) |
Oct 01, 2003 | 9.709 | 10.03 | 9.697 | 9.971 | 20,341,736 | +0.26(+2.69%) |
Sep 30, 2003 | 9.896 | 9.853 | 9.641 | 9.709 | 26,109,086 | -0.19(-1.89%) |
Sep 29, 2003 | 9.498 | 9.909 | 9.678 | 9.896 | 32,142,504 | +0.40(+4.19%) |
Sep 26, 2003 | 9.380 | 9.647 | 9.417 | 9.498 | 23,446,170 | +0.12(+1.26%) |
Sep 25, 2003 | 9.492 | 9.554 | 9.380 | 9.380 | 16,891,062 | -0.04(-0.40%) |
Sep 24, 2003 | 9.697 | 9.747 | 9.417 | 9.417 | 24,802,532 | -0.28(-2.89%) |
Sep 23, 2003 | 9.635 | 9.747 | 9.529 | 9.697 | 33,862,780 | +0.06(+0.65%) |
Sep 22, 2003 | 9.803 | 9.803 | 9.560 | 9.635 | 24,026,504 | -0.34(-3.37%) |
Sep 19, 2003 | 9.909 | 10.05 | 9.828 | 9.971 | 20,284,538 | +0.06(+0.63%) |
Sep 18, 2003 | 9.666 | 9.896 | 9.716 | 9.909 | 16,796,428 | +0.24(+2.51%) |
Sep 17, 2003 | 9.853 | 9.853 | 9.622 | 9.666 | 15,374,514 | -0.19(-1.90%) |
Sep 16, 2003 | 9.573 | 9.871 | 9.616 | 9.853 | 22,066,832 | +0.28(+2.93%) |
Sep 15, 2003 | 9.709 | 9.753 | 9.535 | 9.573 | 21,453,080 | -0.14(-1.41%) |
Sep 12, 2003 | 9.772 | 9.778 | 9.604 | 9.709 | 15,583,543 | +0.00(+0.00%) |
Sep 11, 2003 | 9.660 | 9.734 | 9.510 | 9.709 | 26,474,446 | +0.13(+1.36%) |
Sep 10, 2003 | 9.660 | 9.709 | 9.529 | 9.579 | 43,095,588 | -0.38(-3.81%) |
Sep 09, 2003 | 10.02 | 10.15 | 9.940 | 9.958 | 45,014,932 | -0.67(-6.27%) |
Sep 08, 2003 | 10.27 | 10.64 | 10.23 | 10.62 | 35,937,168 | +0.33(+3.20%) |
Sep 05, 2003 | 10.23 | 10.46 | 10.22 | 10.29 | 20,654,076 | -0.16(-1.55%) |
Sep 04, 2003 | 10.44 | 10.51 | 10.36 | 10.46 | 18,750,638 | +0.07(+0.66%) |
Sep 03, 2003 | 10.44 | 10.48 | 10.34 | 10.39 | 24,776,664 | +0.13(+1.27%) |
Sep 02, 2003 | 10.07 | 10.27 | 9.990 | 10.26 | 21,875,154 | +0.12(+1.17%) |
Aug 29, 2003 | 10.21 | 10.30 | 10.10 | 10.14 | 12,787,593 | -0.06(-0.61%) |
Aug 28, 2003 | 10.12 | 10.25 | 10.06 | 10.20 | 23,265,578 | +0.05(+0.49%) |
Aug 27, 2003 | 9.859 | 10.26 | 9.859 | 10.15 | 30,913,712 | +0.32(+3.29%) |
Aug 26, 2003 | 9.485 | 9.865 | 9.392 | 9.828 | 28,746,780 | +0.22(+2.27%) |
Aug 25, 2003 | 9.622 | 9.672 | 9.523 | 9.610 | 10,811,694 | -0.07(-0.77%) |
Aug 22, 2003 | 9.815 | 9.952 | 9.622 | 9.685 | 19,133,832 | -0.01(-0.13%) |
Aug 21, 2003 | 9.734 | 9.828 | 9.616 | 9.697 | 20,037,592 | +0.04(+0.39%) |
Aug 20, 2003 | 9.573 | 9.778 | 9.554 | 9.660 | 21,500,476 | -0.12(-1.27%) |
Aug 19, 2003 | 9.510 | 9.840 | 9.429 | 9.784 | 48,213,996 | +0.51(+5.50%) |
Aug 18, 2003 | 9.162 | 9.299 | 9.143 | 9.274 | 22,470,752 | +0.07(+0.74%) |
Aug 15, 2003 | 9.156 | 9.205 | 9.106 | 9.205 | 6,439,747 | +0.06(+0.61%) |
Aug 14, 2003 | 9.124 | 9.236 | 9.106 | 9.149 | 14,084,508 | -0.06(-0.68%) |
Aug 13, 2003 | 9.180 | 9.336 | 9.124 | 9.212 | 22,390,096 | +0.03(+0.34%) |
Aug 12, 2003 | 9.043 | 9.199 | 8.938 | 9.180 | 15,096,718 | +0.13(+1.44%) |
Aug 11, 2003 | 8.900 | 9.112 | 8.894 | 9.050 | 9,277,311 | +0.16(+1.82%) |
Aug 08, 2003 | 9.006 | 9.019 | 8.851 | 8.888 | 9,408,738 | +0.02(+0.21%) |
Aug 07, 2003 | 8.832 | 8.931 | 8.788 | 8.869 | 14,983,929 | -0.07(-0.77%) |
Aug 06, 2003 | 8.826 | 9.037 | 8.763 | 8.938 | 34,795,940 | -0.14(-1.51%) |
Aug 05, 2003 | 9.180 | 9.243 | 9.056 | 9.075 | 16,616,320 | -0.23(-2.47%) |
Aug 04, 2003 | 9.218 | 9.392 | 9.131 | 9.305 | 14,581,616 | +0.07(+0.74%) |