Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.38 | 10.46 | 10.23 | 10.24 | 10,407,115 | -0.01(-0.14%) |
Oct 30, 2003 | 10.61 | 10.61 | 10.19 | 10.26 | 10,615,217 | -0.27(-2.53%) |
Oct 29, 2003 | 10.54 | 10.66 | 10.51 | 10.52 | 8,392,890 | -0.02(-0.15%) |
Oct 28, 2003 | 10.73 | 10.73 | 10.50 | 10.54 | 14,185,492 | -0.01(-0.10%) |
Oct 27, 2003 | 10.57 | 10.87 | 10.27 | 10.55 | 29,571,672 | -0.37(-3.41%) |
Oct 24, 2003 | 10.87 | 11.00 | 10.75 | 10.92 | 5,080,384 | +0.05(+0.50%) |
Oct 23, 2003 | 10.99 | 11.03 | 10.85 | 10.87 | 6,300,193 | -0.21(-1.85%) |
Oct 22, 2003 | 11.18 | 11.18 | 11.01 | 11.07 | 3,775,894 | -0.11(-0.99%) |
Oct 21, 2003 | 11.07 | 11.19 | 11.03 | 11.18 | 7,248,823 | +0.13(+1.18%) |
Oct 20, 2003 | 10.95 | 11.08 | 10.91 | 11.05 | 7,726,366 | +0.18(+1.69%) |
Oct 17, 2003 | 10.76 | 10.89 | 10.79 | 10.87 | 6,272,380 | +0.11(+0.99%) |
Oct 16, 2003 | 10.33 | 10.87 | 10.55 | 10.76 | 9,855,817 | +0.43(+4.15%) |
Oct 15, 2003 | 10.51 | 10.60 | 10.33 | 10.33 | 6,964,731 | -0.23(-2.14%) |
Oct 14, 2003 | 10.66 | 10.66 | 10.49 | 10.56 | 4,006,346 | -0.10(-0.94%) |
Oct 13, 2003 | 10.50 | 10.72 | 10.59 | 10.66 | 5,231,122 | +0.16(+1.49%) |
Oct 10, 2003 | 10.44 | 10.53 | 10.42 | 10.50 | 3,490,312 | +0.12(+1.14%) |
Oct 09, 2003 | 10.45 | 10.45 | 10.33 | 10.39 | 4,448,875 | +0.07(+0.64%) |
Oct 08, 2003 | 10.38 | 10.44 | 10.31 | 10.32 | 3,887,644 | -0.08(-0.78%) |
Oct 07, 2003 | 10.37 | 10.42 | 10.27 | 10.40 | 5,327,227 | +0.03(+0.29%) |
Oct 06, 2003 | 10.61 | 10.61 | 10.31 | 10.37 | 5,944,084 | -0.22(-2.09%) |
Oct 03, 2003 | 10.66 | 10.68 | 10.59 | 10.59 | 7,329,034 | +0.07(+0.67%) |
Oct 02, 2003 | 10.42 | 10.61 | 10.34 | 10.52 | 8,158,464 | +0.10(+0.95%) |
Oct 01, 2003 | 10.13 | 10.44 | 9.966 | 10.42 | 10,271,029 | +0.29(+2.86%) |
Sep 30, 2003 | 9.822 | 10.15 | 9.838 | 10.13 | 9,042,031 | +0.31(+3.16%) |
Sep 29, 2003 | 9.731 | 9.840 | 9.707 | 9.822 | 7,005,954 | +0.09(+0.93%) |
Sep 26, 2003 | 9.664 | 9.771 | 9.664 | 9.731 | 6,986,584 | +0.07(+0.69%) |
Sep 25, 2003 | 9.866 | 9.884 | 9.644 | 9.664 | 6,587,017 | -0.21(-2.14%) |
Sep 24, 2003 | 9.979 | 9.958 | 9.874 | 9.876 | 5,248,754 | -0.10(-1.03%) |
Sep 23, 2003 | 10.07 | 10.08 | 9.936 | 9.979 | 5,436,741 | -0.03(-0.28%) |
Sep 22, 2003 | 10.06 | 10.07 | 9.906 | 10.01 | 6,392,076 | -0.05(-0.52%) |
Sep 19, 2003 | 10.19 | 10.23 | 10.06 | 10.06 | 6,369,974 | -0.13(-1.24%) |
Sep 18, 2003 | 10.17 | 10.24 | 10.15 | 10.19 | 8,598,261 | -0.02(-0.18%) |
Sep 17, 2003 | 10.08 | 10.26 | 10.05 | 10.20 | 5,232,364 | +0.12(+1.20%) |
Sep 16, 2003 | 10.07 | 10.11 | 10.03 | 10.08 | 4,424,538 | +0.01(+0.08%) |
Sep 15, 2003 | 10.12 | 10.13 | 9.987 | 10.08 | 4,422,552 | +0.03(+0.28%) |
Sep 12, 2003 | 10.05 | 10.15 | 9.975 | 10.05 | 8,228,743 | -0.02(-0.24%) |
Sep 11, 2003 | 10.07 | 10.16 | 9.962 | 10.07 | 4,036,146 | +0.00(+0.04%) |
Sep 10, 2003 | 10.08 | 10.24 | 10.05 | 10.07 | 3,579,215 | -0.06(-0.62%) |
Sep 09, 2003 | 10.17 | 10.23 | 10.09 | 10.13 | 4,290,190 | -0.04(-0.40%) |
Sep 08, 2003 | 10.01 | 10.26 | 9.997 | 10.17 | 5,938,869 | +0.18(+1.83%) |
Sep 05, 2003 | 10.04 | 10.08 | 9.952 | 9.987 | 5,585,989 | -0.05(-0.54%) |
Sep 04, 2003 | 9.966 | 10.05 | 9.920 | 10.04 | 6,236,868 | +0.06(+0.65%) |
Sep 03, 2003 | 10.06 | 10.13 | 9.946 | 9.977 | 8,638,988 | -0.05(-0.50%) |
Sep 02, 2003 | 9.966 | 10.09 | 9.886 | 10.03 | 5,683,584 | +0.07(+0.75%) |
Aug 29, 2003 | 9.775 | 9.975 | 9.773 | 9.952 | 4,665,421 | +0.13(+1.29%) |
Aug 28, 2003 | 9.882 | 10.03 | 9.807 | 9.826 | 5,317,045 | -0.03(-0.31%) |
Aug 27, 2003 | 9.866 | 9.910 | 9.795 | 9.856 | 4,734,457 | -0.06(-0.59%) |
Aug 26, 2003 | 9.705 | 9.922 | 9.654 | 9.914 | 8,996,835 | +0.11(+1.11%) |
Aug 25, 2003 | 9.828 | 9.864 | 9.775 | 9.805 | 5,678,865 | -0.04(-0.43%) |
Aug 22, 2003 | 10.05 | 10.06 | 9.830 | 9.848 | 7,018,370 | -0.13(-1.35%) |
Aug 21, 2003 | 10.13 | 10.20 | 9.964 | 9.983 | 8,274,436 | -0.15(-1.43%) |
Aug 20, 2003 | 10.36 | 10.37 | 10.10 | 10.13 | 7,079,212 | -0.24(-2.27%) |
Aug 19, 2003 | 10.36 | 10.43 | 10.28 | 10.36 | 3,665,634 | -0.04(-0.37%) |
Aug 18, 2003 | 10.39 | 10.55 | 10.32 | 10.40 | 3,873,240 | +0.09(+0.88%) |
Aug 15, 2003 | 10.31 | 10.33 | 10.17 | 10.31 | 2,168,935 | +0.00(+0.00%) |
Aug 14, 2003 | 10.27 | 10.37 | 10.14 | 10.31 | 4,214,449 | +0.16(+1.53%) |
Aug 13, 2003 | 10.38 | 10.42 | 10.13 | 10.16 | 5,208,027 | -0.15(-1.41%) |
Aug 12, 2003 | 10.27 | 10.32 | 10.13 | 10.30 | 5,387,075 | +0.08(+0.75%) |
Aug 11, 2003 | 10.04 | 10.38 | 10.04 | 10.22 | 7,457,422 | +0.18(+1.82%) |
Aug 08, 2003 | 10.06 | 10.28 | 9.983 | 10.04 | 7,368,519 | -0.02(-0.20%) |
Aug 07, 2003 | 9.866 | 10.10 | 9.866 | 10.06 | 10,686,489 | +0.24(+2.42%) |
Aug 06, 2003 | 10.21 | 10.21 | 9.566 | 9.824 | 24,331,112 | -0.41(-4.05%) |
Aug 05, 2003 | 10.55 | 10.55 | 10.24 | 10.24 | 7,392,856 | -0.31(-2.96%) |
Aug 04, 2003 | 10.49 | 10.62 | 10.30 | 10.55 | 6,647,858 | -0.02(-0.19%) |