Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.33 | 14.65 | 14.30 | 14.43 | 4,059,376 | +0.05(+0.34%) |
Oct 30, 2003 | 14.13 | 14.44 | 14.25 | 14.38 | 5,770,906 | +0.25(+1.74%) |
Oct 29, 2003 | 13.93 | 14.34 | 13.91 | 14.13 | 8,642,794 | +0.15(+1.07%) |
Oct 28, 2003 | 14.02 | 14.03 | 13.72 | 13.98 | 3,433,534 | +0.07(+0.53%) |
Oct 27, 2003 | 13.68 | 13.92 | 13.66 | 13.91 | 3,101,811 | +0.10(+0.76%) |
Oct 24, 2003 | 13.78 | 13.83 | 13.62 | 13.80 | 5,943,885 | +0.00(+0.03%) |
Oct 23, 2003 | 13.91 | 13.92 | 13.66 | 13.80 | 5,412,054 | -0.11(-0.78%) |
Oct 22, 2003 | 14.15 | 14.20 | 13.87 | 13.91 | 7,677,977 | -0.22(-1.58%) |
Oct 21, 2003 | 13.40 | 14.18 | 13.40 | 14.13 | 7,056,970 | +0.53(+3.89%) |
Oct 20, 2003 | 13.60 | 13.83 | 13.55 | 13.60 | 6,382,512 | +0.01(+0.06%) |
Oct 17, 2003 | 13.95 | 13.87 | 13.50 | 13.60 | 4,938,241 | -0.35(-2.54%) |
Oct 16, 2003 | 13.85 | 14.22 | 13.85 | 13.95 | 5,284,468 | +0.10(+0.75%) |
Oct 15, 2003 | 13.83 | 14.00 | 13.65 | 13.85 | 15,216,013 | +0.02(+0.13%) |
Oct 14, 2003 | 13.96 | 14.01 | 13.55 | 13.83 | 7,686,035 | -0.23(-1.67%) |
Oct 13, 2003 | 13.38 | 14.07 | 13.35 | 14.06 | 6,019,631 | +0.71(+5.30%) |
Oct 10, 2003 | 13.31 | 13.64 | 13.29 | 13.35 | 5,906,012 | -0.04(-0.33%) |
Oct 09, 2003 | 13.44 | 13.44 | 12.51 | 13.40 | 19,848,854 | -0.53(-3.77%) |
Oct 08, 2003 | 13.56 | 14.04 | 13.50 | 13.92 | 7,244,186 | +0.36(+2.66%) |
Oct 07, 2003 | 13.22 | 13.58 | 13.19 | 13.56 | 6,508,217 | +0.53(+4.06%) |
Oct 06, 2003 | 12.62 | 13.17 | 12.47 | 13.03 | 4,935,555 | +0.46(+3.67%) |
Oct 03, 2003 | 13.39 | 13.59 | 12.43 | 12.57 | 13,108,834 | -0.73(-5.51%) |
Oct 02, 2003 | 13.00 | 13.32 | 12.99 | 13.31 | 7,564,627 | +0.54(+4.20%) |
Oct 01, 2003 | 12.32 | 12.77 | 12.29 | 12.77 | 5,726,318 | +0.45(+3.62%) |
Sep 30, 2003 | 12.44 | 12.58 | 12.26 | 12.32 | 5,450,464 | -0.12(-0.93%) |
Sep 29, 2003 | 12.00 | 12.53 | 11.97 | 12.44 | 7,044,615 | +0.44(+3.69%) |
Sep 26, 2003 | 12.23 | 12.23 | 11.97 | 12.00 | 6,207,115 | -0.27(-2.21%) |
Sep 25, 2003 | 12.83 | 12.84 | 12.26 | 12.27 | 6,582,888 | -0.51(-3.96%) |
Sep 24, 2003 | 12.83 | 12.83 | 12.56 | 12.77 | 3,651,639 | +0.04(+0.32%) |
Sep 23, 2003 | 12.73 | 12.76 | 12.59 | 12.73 | 4,876,999 | +0.01(+0.06%) |
Sep 22, 2003 | 12.58 | 12.79 | 12.57 | 12.73 | 6,600,079 | +0.18(+1.46%) |
Sep 19, 2003 | 12.20 | 12.58 | 12.20 | 12.54 | 7,267,017 | +0.35(+2.84%) |
Sep 18, 2003 | 11.80 | 12.21 | 11.90 | 12.20 | 9,710,486 | +0.40(+3.38%) |
Sep 17, 2003 | 11.85 | 11.87 | 11.66 | 11.80 | 2,093,481 | -0.04(-0.32%) |
Sep 16, 2003 | 11.87 | 11.87 | 11.71 | 11.84 | 4,234,504 | -0.03(-0.28%) |
Sep 15, 2003 | 11.71 | 11.95 | 11.62 | 11.87 | 5,580,467 | +0.14(+1.17%) |
Sep 12, 2003 | 11.56 | 11.73 | 11.44 | 11.73 | 5,493,172 | +0.08(+0.70%) |
Sep 11, 2003 | 11.58 | 11.65 | 11.52 | 11.65 | 6,520,036 | +0.08(+0.68%) |
Sep 10, 2003 | 11.60 | 11.64 | 11.56 | 11.57 | 5,809,316 | -0.03(-0.23%) |
Sep 09, 2003 | 11.49 | 11.67 | 11.49 | 11.60 | 8,243,921 | +0.16(+1.40%) |
Sep 08, 2003 | 11.36 | 11.50 | 11.18 | 11.44 | 2,649,486 | +0.09(+0.82%) |
Sep 05, 2003 | 11.41 | 11.54 | 11.27 | 11.34 | 3,984,168 | -0.11(-0.98%) |
Sep 04, 2003 | 11.26 | 11.50 | 11.24 | 11.46 | 3,323,945 | +0.22(+1.95%) |
Sep 03, 2003 | 11.30 | 11.30 | 11.16 | 11.24 | 5,647,617 | -0.03(-0.26%) |
Sep 02, 2003 | 11.17 | 11.46 | 11.13 | 11.27 | 3,188,570 | +0.10(+0.87%) |
Aug 29, 2003 | 11.17 | 11.32 | 11.05 | 11.17 | 4,205,764 | +0.00(+0.00%) |
Aug 28, 2003 | 11.06 | 11.17 | 10.99 | 11.17 | 4,603,294 | +0.10(+0.94%) |
Aug 27, 2003 | 10.82 | 11.06 | 10.79 | 11.06 | 12,577,271 | +0.48(+4.50%) |
Aug 26, 2003 | 10.10 | 10.59 | 10.10 | 10.59 | 7,210,610 | +0.54(+5.37%) |
Aug 25, 2003 | 10.17 | 10.19 | 9.825 | 10.05 | 4,718,793 | -0.11(-1.06%) |
Aug 22, 2003 | 10.37 | 10.48 | 10.16 | 10.16 | 7,955,711 | -0.65(-6.03%) |
Aug 21, 2003 | 11.02 | 11.17 | 10.79 | 10.81 | 4,093,220 | -0.17(-1.59%) |
Aug 20, 2003 | 10.98 | 11.07 | 10.87 | 10.98 | 4,822,742 | +0.00(+0.00%) |
Aug 19, 2003 | 10.67 | 10.98 | 10.52 | 10.98 | 3,673,395 | +0.44(+4.17%) |
Aug 18, 2003 | 10.76 | 10.76 | 10.47 | 10.54 | 4,221,343 | -0.14(-1.29%) |
Aug 15, 2003 | 10.80 | 10.92 | 10.65 | 10.68 | 3,901,170 | -0.08(-0.73%) |
Aug 14, 2003 | 10.56 | 10.78 | 10.56 | 10.76 | 5,855,515 | +0.21(+2.01%) |
Aug 13, 2003 | 10.36 | 10.58 | 10.36 | 10.55 | 5,194,218 | +0.18(+1.72%) |
Aug 12, 2003 | 10.55 | 10.55 | 10.30 | 10.37 | 12,162,550 | -0.20(-1.94%) |
Aug 11, 2003 | 10.42 | 10.59 | 10.32 | 10.57 | 4,766,873 | +0.30(+2.94%) |
Aug 08, 2003 | 9.866 | 10.27 | 9.829 | 10.27 | 8,835,113 | +0.52(+5.31%) |
Aug 07, 2003 | 9.862 | 9.888 | 9.717 | 9.754 | 3,760,154 | -0.11(-1.09%) |
Aug 06, 2003 | 9.661 | 9.866 | 9.624 | 9.862 | 3,550,913 | +0.01(+0.15%) |
Aug 05, 2003 | 9.992 | 9.992 | 9.847 | 9.847 | 7,041,929 | -0.14(-1.42%) |
Aug 04, 2003 | 9.978 | 10.10 | 9.940 | 9.989 | 2,305,407 | +0.01(+0.11%) |