Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.51 | 11.61 | 11.45 | 11.55 | 6,025,329 | -0.01(-0.08%) |
Oct 30, 2003 | 11.43 | 11.62 | 11.35 | 11.56 | 8,407,600 | +0.26(+2.32%) |
Oct 29, 2003 | 11.27 | 11.35 | 11.25 | 11.30 | 5,825,858 | -0.05(-0.44%) |
Oct 28, 2003 | 11.24 | 11.35 | 11.22 | 11.35 | 11,683,696 | +0.30(+2.67%) |
Oct 27, 2003 | 11.10 | 11.12 | 11.03 | 11.05 | 4,441,485 | -0.03(-0.27%) |
Oct 24, 2003 | 11.02 | 11.09 | 10.93 | 11.08 | 5,371,627 | +0.01(+0.10%) |
Oct 23, 2003 | 10.70 | 11.07 | 10.69 | 11.07 | 7,622,182 | +0.35(+3.25%) |
Oct 22, 2003 | 10.80 | 10.82 | 10.68 | 10.72 | 4,176,968 | -0.08(-0.75%) |
Oct 21, 2003 | 10.91 | 10.93 | 10.81 | 10.80 | 6,002,563 | -0.14(-1.30%) |
Oct 20, 2003 | 10.95 | 10.97 | 10.87 | 10.94 | 3,846,323 | -0.01(-0.08%) |
Oct 17, 2003 | 10.79 | 11.00 | 10.81 | 10.95 | 7,414,038 | +0.16(+1.50%) |
Oct 16, 2003 | 10.68 | 10.84 | 10.68 | 10.79 | 4,193,772 | +0.12(+1.16%) |
Oct 15, 2003 | 10.76 | 10.76 | 10.67 | 10.67 | 6,823,755 | -0.06(-0.53%) |
Oct 14, 2003 | 10.76 | 10.78 | 10.70 | 10.72 | 9,862,438 | -0.08(-0.73%) |
Oct 13, 2003 | 10.74 | 10.89 | 10.76 | 10.80 | 3,925,461 | +0.07(+0.64%) |
Oct 10, 2003 | 10.76 | 10.79 | 10.70 | 10.74 | 5,538,034 | -0.03(-0.27%) |
Oct 09, 2003 | 10.81 | 10.90 | 10.76 | 10.76 | 5,986,844 | +0.05(+0.43%) |
Oct 08, 2003 | 10.76 | 10.79 | 10.71 | 10.72 | 5,359,702 | -0.08(-0.72%) |
Oct 07, 2003 | 10.86 | 10.82 | 10.75 | 10.80 | 4,123,306 | -0.06(-0.54%) |
Oct 06, 2003 | 10.92 | 10.94 | 10.83 | 10.86 | 4,981,900 | -0.07(-0.68%) |
Oct 03, 2003 | 10.98 | 11.09 | 10.93 | 10.93 | 8,213,549 | +0.04(+0.32%) |
Oct 02, 2003 | 10.86 | 10.93 | 10.77 | 10.89 | 5,519,604 | +0.03(+0.31%) |
Oct 01, 2003 | 10.73 | 10.86 | 10.69 | 10.86 | 5,688,721 | +0.13(+1.20%) |
Sep 30, 2003 | 10.76 | 10.82 | 10.64 | 10.73 | 6,769,551 | -0.04(-0.41%) |
Sep 29, 2003 | 10.67 | 10.83 | 10.62 | 10.78 | 6,021,535 | +0.11(+1.04%) |
Sep 26, 2003 | 10.75 | 10.77 | 10.64 | 10.67 | 5,240,995 | -0.08(-0.79%) |
Sep 25, 2003 | 10.80 | 10.80 | 10.76 | 10.75 | 7,297,499 | -0.26(-2.36%) |
Sep 24, 2003 | 11.18 | 11.18 | 11.01 | 11.01 | 4,574,827 | -0.17(-1.49%) |
Sep 23, 2003 | 11.12 | 11.21 | 11.10 | 11.18 | 3,883,724 | +0.08(+0.72%) |
Sep 22, 2003 | 11.09 | 11.10 | 11.06 | 11.10 | 3,918,415 | -0.07(-0.66%) |
Sep 19, 2003 | 11.32 | 11.35 | 11.12 | 11.17 | 5,013,338 | -0.12(-1.08%) |
Sep 18, 2003 | 11.07 | 11.31 | 11.07 | 11.29 | 5,030,141 | +0.23(+2.05%) |
Sep 17, 2003 | 11.15 | 11.17 | 11.07 | 11.07 | 2,664,132 | -0.09(-0.78%) |
Sep 16, 2003 | 11.12 | 11.24 | 11.12 | 11.15 | 4,352,048 | +0.06(+0.50%) |
Sep 15, 2003 | 11.24 | 11.24 | 11.05 | 11.10 | 3,291,273 | -0.14(-1.23%) |
Sep 12, 2003 | 11.28 | 11.29 | 11.11 | 11.24 | 3,709,729 | -0.04(-0.36%) |
Sep 11, 2003 | 11.13 | 11.33 | 11.13 | 11.28 | 4,382,402 | +0.14(+1.29%) |
Sep 10, 2003 | 11.09 | 11.16 | 11.07 | 11.13 | 4,487,558 | +0.04(+0.35%) |
Sep 09, 2003 | 11.20 | 11.23 | 11.09 | 11.09 | 3,345,477 | -0.13(-1.12%) |
Sep 08, 2003 | 11.19 | 11.26 | 11.15 | 11.22 | 3,305,366 | +0.00(+0.02%) |
Sep 05, 2003 | 11.28 | 11.29 | 11.15 | 11.22 | 3,033,804 | -0.09(-0.83%) |
Sep 04, 2003 | 11.31 | 11.32 | 11.16 | 11.31 | 3,757,971 | +0.00(+0.02%) |
Sep 03, 2003 | 11.29 | 11.34 | 11.22 | 11.31 | 4,730,393 | +0.04(+0.33%) |
Sep 02, 2003 | 11.21 | 11.29 | 11.15 | 11.27 | 5,245,874 | +0.03(+0.26%) |
Aug 29, 2003 | 11.20 | 11.26 | 11.13 | 11.24 | 3,357,944 | +0.05(+0.41%) |
Aug 28, 2003 | 11.01 | 11.21 | 11.00 | 11.20 | 7,867,185 | +0.19(+1.69%) |
Aug 27, 2003 | 10.97 | 11.01 | 10.89 | 11.01 | 4,252,312 | +0.04(+0.34%) |
Aug 26, 2003 | 10.91 | 10.99 | 10.84 | 10.97 | 7,941,444 | +0.00(+0.00%) |
Aug 25, 2003 | 10.98 | 11.03 | 10.88 | 10.97 | 4,543,930 | -0.01(-0.05%) |
Aug 22, 2003 | 11.22 | 11.23 | 10.97 | 10.98 | 4,677,815 | -0.21(-1.91%) |
Aug 21, 2003 | 11.19 | 11.24 | 11.13 | 11.19 | 4,071,270 | +0.05(+0.45%) |
Aug 20, 2003 | 11.12 | 11.17 | 11.11 | 11.14 | 2,923,769 | -0.00(-0.03%) |
Aug 19, 2003 | 11.20 | 11.21 | 11.12 | 11.15 | 4,047,963 | -0.07(-0.66%) |
Aug 18, 2003 | 11.18 | 11.26 | 11.14 | 11.22 | 5,319,049 | +0.04(+0.36%) |
Aug 15, 2003 | 11.24 | 11.24 | 11.04 | 11.18 | 3,728,158 | -0.05(-0.46%) |
Aug 14, 2003 | 11.24 | 11.27 | 11.19 | 11.23 | 5,680,591 | +0.03(+0.26%) |
Aug 13, 2003 | 11.31 | 11.32 | 11.16 | 11.20 | 3,498,875 | -0.08(-0.67%) |
Aug 12, 2003 | 11.22 | 11.28 | 11.17 | 11.28 | 5,243,706 | +0.07(+0.63%) |
Aug 11, 2003 | 11.25 | 11.29 | 11.13 | 11.21 | 5,424,205 | -0.09(-0.80%) |
Aug 08, 2003 | 11.24 | 11.31 | 11.17 | 11.30 | 3,154,137 | +0.07(+0.64%) |
Aug 07, 2003 | 11.10 | 11.23 | 11.07 | 11.23 | 3,600,237 | +0.16(+1.42%) |
Aug 06, 2003 | 11.10 | 11.17 | 11.06 | 11.07 | 5,121,204 | -0.03(-0.28%) |
Aug 05, 2003 | 11.23 | 11.25 | 11.10 | 11.10 | 4,846,389 | -0.17(-1.52%) |
Aug 04, 2003 | 11.16 | 11.28 | 11.13 | 11.27 | 4,711,421 | +0.07(+0.64%) |