Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.38 | 10.46 | 10.23 | 10.25 | 10,404,273 | -0.01(-0.14%) |
Oct 30, 2003 | 10.61 | 10.62 | 10.19 | 10.26 | 10,612,319 | -0.27(-2.53%) |
Oct 29, 2003 | 10.54 | 10.66 | 10.51 | 10.53 | 8,390,599 | -0.02(-0.15%) |
Oct 28, 2003 | 10.73 | 10.73 | 10.50 | 10.54 | 14,181,619 | -0.01(-0.10%) |
Oct 27, 2003 | 10.57 | 10.88 | 10.28 | 10.55 | 29,563,598 | -0.37(-3.41%) |
Oct 24, 2003 | 10.87 | 11.00 | 10.75 | 10.93 | 5,078,997 | +0.05(+0.50%) |
Oct 23, 2003 | 11.00 | 11.04 | 10.85 | 10.87 | 6,298,473 | -0.21(-1.85%) |
Oct 22, 2003 | 11.19 | 11.19 | 11.02 | 11.08 | 3,774,863 | -0.11(-0.99%) |
Oct 21, 2003 | 11.08 | 11.19 | 11.04 | 11.19 | 7,246,844 | +0.13(+1.18%) |
Oct 20, 2003 | 10.96 | 11.08 | 10.92 | 11.06 | 7,724,257 | +0.18(+1.69%) |
Oct 17, 2003 | 10.77 | 10.90 | 10.79 | 10.87 | 6,270,667 | +0.11(+0.99%) |
Oct 16, 2003 | 10.34 | 10.87 | 10.55 | 10.77 | 9,853,126 | +0.43(+4.15%) |
Oct 15, 2003 | 10.52 | 10.61 | 10.34 | 10.34 | 6,962,829 | -0.23(-2.13%) |
Oct 14, 2003 | 10.66 | 10.66 | 10.49 | 10.56 | 4,005,253 | -0.10(-0.94%) |
Oct 13, 2003 | 10.51 | 10.73 | 10.59 | 10.66 | 5,229,694 | +0.16(+1.50%) |
Oct 10, 2003 | 10.44 | 10.53 | 10.42 | 10.51 | 3,489,359 | +0.12(+1.14%) |
Oct 09, 2003 | 10.45 | 10.45 | 10.34 | 10.39 | 4,447,660 | +0.07(+0.64%) |
Oct 08, 2003 | 10.38 | 10.44 | 10.32 | 10.32 | 3,886,582 | -0.08(-0.77%) |
Oct 07, 2003 | 10.37 | 10.42 | 10.27 | 10.40 | 5,325,772 | +0.03(+0.29%) |
Oct 06, 2003 | 10.61 | 10.61 | 10.31 | 10.37 | 5,942,461 | -0.22(-2.09%) |
Oct 03, 2003 | 10.66 | 10.68 | 10.59 | 10.59 | 7,327,033 | +0.07(+0.67%) |
Oct 02, 2003 | 10.42 | 10.61 | 10.35 | 10.52 | 8,156,237 | +0.10(+0.95%) |
Oct 01, 2003 | 10.13 | 10.44 | 9.969 | 10.42 | 10,268,224 | +0.29(+2.86%) |
Sep 30, 2003 | 9.824 | 10.16 | 9.840 | 10.13 | 9,039,563 | +0.31(+3.16%) |
Sep 29, 2003 | 9.734 | 9.842 | 9.709 | 9.824 | 7,004,041 | +0.09(+0.93%) |
Sep 26, 2003 | 9.667 | 9.774 | 9.667 | 9.734 | 6,984,676 | +0.07(+0.69%) |
Sep 25, 2003 | 9.868 | 9.887 | 9.647 | 9.667 | 6,585,219 | -0.21(-2.14%) |
Sep 24, 2003 | 9.981 | 9.961 | 9.877 | 9.879 | 5,247,321 | -0.10(-1.03%) |
Sep 23, 2003 | 10.07 | 10.08 | 9.939 | 9.981 | 5,435,257 | -0.03(-0.28%) |
Sep 22, 2003 | 10.06 | 10.07 | 9.909 | 10.01 | 6,390,331 | -0.05(-0.52%) |
Sep 19, 2003 | 10.19 | 10.23 | 10.06 | 10.06 | 6,368,235 | -0.13(-1.25%) |
Sep 18, 2003 | 10.17 | 10.25 | 10.15 | 10.19 | 8,595,914 | -0.02(-0.18%) |
Sep 17, 2003 | 10.09 | 10.27 | 10.05 | 10.21 | 5,230,935 | +0.12(+1.20%) |
Sep 16, 2003 | 10.07 | 10.11 | 10.03 | 10.09 | 4,423,330 | +0.01(+0.08%) |
Sep 15, 2003 | 10.12 | 10.13 | 9.989 | 10.08 | 4,421,344 | +0.03(+0.28%) |
Sep 12, 2003 | 10.05 | 10.15 | 9.977 | 10.05 | 8,226,496 | -0.02(-0.24%) |
Sep 11, 2003 | 10.07 | 10.16 | 9.965 | 10.07 | 4,035,044 | +0.00(+0.04%) |
Sep 10, 2003 | 10.08 | 10.25 | 10.05 | 10.07 | 3,578,237 | -0.06(-0.62%) |
Sep 09, 2003 | 10.17 | 10.23 | 10.09 | 10.13 | 4,289,019 | -0.04(-0.40%) |
Sep 08, 2003 | 10.01 | 10.26 | 9.999 | 10.17 | 5,937,248 | +0.18(+1.83%) |
Sep 05, 2003 | 10.04 | 10.08 | 9.955 | 9.989 | 5,584,464 | -0.05(-0.54%) |
Sep 04, 2003 | 9.969 | 10.05 | 9.923 | 10.04 | 6,235,165 | +0.06(+0.65%) |
Sep 03, 2003 | 10.06 | 10.13 | 9.949 | 9.979 | 8,636,629 | -0.05(-0.50%) |
Sep 02, 2003 | 9.969 | 10.09 | 9.889 | 10.03 | 5,682,032 | +0.07(+0.75%) |
Aug 29, 2003 | 9.778 | 9.977 | 9.776 | 9.955 | 4,664,147 | +0.13(+1.29%) |
Aug 28, 2003 | 9.885 | 10.03 | 9.810 | 9.828 | 5,315,593 | -0.03(-0.31%) |
Aug 27, 2003 | 9.868 | 9.913 | 9.798 | 9.858 | 4,733,165 | -0.06(-0.59%) |
Aug 26, 2003 | 9.707 | 9.925 | 9.657 | 9.917 | 8,994,379 | +0.11(+1.11%) |
Aug 25, 2003 | 9.830 | 9.866 | 9.778 | 9.808 | 5,677,315 | -0.04(-0.43%) |
Aug 22, 2003 | 10.05 | 10.06 | 9.832 | 9.850 | 7,016,454 | -0.13(-1.35%) |
Aug 21, 2003 | 10.13 | 10.20 | 9.967 | 9.985 | 8,272,177 | -0.14(-1.43%) |
Aug 20, 2003 | 10.37 | 10.37 | 10.10 | 10.13 | 7,077,279 | -0.24(-2.27%) |
Aug 19, 2003 | 10.36 | 10.44 | 10.29 | 10.37 | 3,664,634 | -0.04(-0.37%) |
Aug 18, 2003 | 10.39 | 10.56 | 10.32 | 10.40 | 3,872,183 | +0.09(+0.88%) |
Aug 15, 2003 | 10.31 | 10.33 | 10.17 | 10.31 | 2,168,343 | +0.00(+0.00%) |
Aug 14, 2003 | 10.27 | 10.38 | 10.14 | 10.31 | 4,213,298 | +0.16(+1.53%) |
Aug 13, 2003 | 10.38 | 10.42 | 10.14 | 10.16 | 5,206,605 | -0.14(-1.41%) |
Aug 12, 2003 | 10.27 | 10.33 | 10.13 | 10.30 | 5,385,604 | +0.08(+0.75%) |
Aug 11, 2003 | 10.05 | 10.38 | 10.05 | 10.23 | 7,455,386 | +0.18(+1.83%) |
Aug 08, 2003 | 10.06 | 10.29 | 9.985 | 10.04 | 7,366,507 | -0.02(-0.20%) |
Aug 07, 2003 | 9.868 | 10.10 | 9.868 | 10.06 | 10,683,571 | +0.24(+2.42%) |
Aug 06, 2003 | 10.21 | 10.21 | 9.568 | 9.826 | 24,324,470 | -0.41(-4.05%) |
Aug 05, 2003 | 10.55 | 10.55 | 10.24 | 10.24 | 7,390,837 | -0.31(-2.96%) |
Aug 04, 2003 | 10.49 | 10.62 | 10.30 | 10.55 | 6,646,043 | -0.02(-0.19%) |