Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.16 | 12.48 | 12.08 | 12.35 | 2,699,194 | +0.19(+1.55%) |
Oct 30, 2003 | 12.56 | 12.71 | 12.14 | 12.16 | 2,631,743 | -0.39(-3.13%) |
Oct 29, 2003 | 12.34 | 12.63 | 12.34 | 12.56 | 2,032,430 | +0.24(+1.98%) |
Oct 28, 2003 | 12.56 | 12.46 | 12.18 | 12.31 | 2,135,068 | -0.24(-1.94%) |
Oct 27, 2003 | 12.31 | 12.56 | 12.20 | 12.56 | 1,699,238 | +0.24(+1.98%) |
Oct 24, 2003 | 12.21 | 12.38 | 12.12 | 12.31 | 2,511,702 | +0.30(+2.49%) |
Oct 23, 2003 | 12.08 | 12.14 | 11.92 | 12.01 | 2,066,346 | -0.08(-0.65%) |
Oct 22, 2003 | 12.34 | 12.40 | 12.08 | 12.09 | 3,179,991 | +0.02(+0.20%) |
Oct 21, 2003 | 11.69 | 12.08 | 11.69 | 12.07 | 2,730,062 | +0.50(+4.29%) |
Oct 20, 2003 | 11.45 | 11.64 | 11.45 | 11.57 | 1,240,163 | +0.17(+1.52%) |
Oct 17, 2003 | 11.70 | 11.63 | 11.40 | 11.40 | 1,645,379 | -0.30(-2.56%) |
Oct 16, 2003 | 11.55 | 11.71 | 11.55 | 11.70 | 1,400,217 | +0.12(+1.02%) |
Oct 15, 2003 | 11.49 | 11.71 | 11.49 | 11.58 | 1,341,404 | -0.11(-0.94%) |
Oct 14, 2003 | 11.55 | 11.78 | 11.53 | 11.69 | 1,664,814 | -0.02(-0.13%) |
Oct 13, 2003 | 11.46 | 11.73 | 11.32 | 11.71 | 1,440,103 | +0.24(+2.13%) |
Oct 10, 2003 | 11.56 | 11.56 | 11.43 | 11.46 | 1,313,458 | +0.12(+1.04%) |
Oct 09, 2003 | 11.13 | 11.35 | 11.04 | 11.34 | 1,877,330 | +0.06(+0.49%) |
Oct 08, 2003 | 11.27 | 11.55 | 11.23 | 11.29 | 1,893,970 | +0.01(+0.07%) |
Oct 07, 2003 | 11.18 | 11.34 | 11.18 | 11.28 | 2,089,973 | +0.30(+2.72%) |
Oct 06, 2003 | 10.89 | 11.03 | 10.78 | 10.98 | 2,047,927 | +0.17(+1.60%) |
Oct 03, 2003 | 11.23 | 11.38 | 10.57 | 10.81 | 3,922,971 | -0.47(-4.19%) |
Oct 02, 2003 | 11.11 | 11.32 | 11.11 | 11.28 | 1,739,633 | +0.07(+0.63%) |
Oct 01, 2003 | 11.10 | 11.21 | 10.86 | 11.21 | 1,766,944 | +0.22(+2.01%) |
Sep 30, 2003 | 10.92 | 11.30 | 11.01 | 10.99 | 2,230,211 | +0.07(+0.65%) |
Sep 29, 2003 | 10.78 | 11.17 | 10.80 | 10.92 | 2,313,540 | +0.14(+1.31%) |
Sep 26, 2003 | 11.04 | 11.18 | 10.78 | 10.78 | 3,312,226 | -0.46(-4.13%) |
Sep 25, 2003 | 11.78 | 11.82 | 11.18 | 11.24 | 4,179,819 | -0.48(-4.10%) |
Sep 24, 2003 | 11.52 | 11.72 | 11.44 | 11.72 | 2,891,513 | +0.20(+1.78%) |
Sep 23, 2003 | 11.14 | 11.54 | 11.09 | 11.52 | 3,756,566 | +0.39(+3.46%) |
Sep 22, 2003 | 10.88 | 11.21 | 10.99 | 11.13 | 3,378,407 | +0.25(+2.32%) |
Sep 19, 2003 | 10.69 | 11.00 | 10.69 | 10.88 | 2,926,064 | +0.27(+2.52%) |
Sep 18, 2003 | 10.75 | 10.90 | 10.59 | 10.61 | 2,286,865 | -0.13(-1.25%) |
Sep 17, 2003 | 10.79 | 10.79 | 10.69 | 10.75 | 1,794,508 | +0.04(+0.37%) |
Sep 16, 2003 | 10.78 | 10.82 | 10.67 | 10.71 | 1,601,555 | -0.07(-0.66%) |
Sep 15, 2003 | 10.72 | 10.86 | 10.67 | 10.78 | 1,625,309 | +0.11(+1.03%) |
Sep 12, 2003 | 11.05 | 11.14 | 10.67 | 10.67 | 2,550,954 | -0.30(-2.73%) |
Sep 11, 2003 | 10.75 | 10.97 | 10.67 | 10.97 | 2,310,238 | +0.10(+0.94%) |
Sep 10, 2003 | 10.97 | 10.97 | 10.77 | 10.86 | 2,150,692 | -0.03(-0.29%) |
Sep 09, 2003 | 11.10 | 11.15 | 10.84 | 10.90 | 3,798,993 | +0.20(+1.84%) |
Sep 08, 2003 | 10.60 | 10.78 | 10.44 | 10.70 | 3,714,647 | +0.26(+2.49%) |
Sep 05, 2003 | 10.45 | 10.58 | 10.42 | 10.44 | 2,021,124 | +0.12(+1.14%) |
Sep 04, 2003 | 10.08 | 10.39 | 10.04 | 10.32 | 1,877,965 | +0.20(+2.02%) |
Sep 03, 2003 | 10.08 | 10.26 | 9.998 | 10.12 | 1,619,846 | +0.00(+0.00%) |
Sep 02, 2003 | 10.05 | 10.29 | 10.04 | 10.12 | 2,002,705 | -0.13(-1.31%) |
Aug 29, 2003 | 10.54 | 10.67 | 10.19 | 10.25 | 2,431,294 | -0.10(-0.99%) |
Aug 28, 2003 | 10.54 | 10.54 | 10.35 | 10.35 | 1,276,493 | -0.19(-1.79%) |
Aug 27, 2003 | 10.42 | 10.54 | 10.30 | 10.54 | 2,342,121 | +0.45(+4.45%) |
Aug 26, 2003 | 9.919 | 10.19 | 9.911 | 10.09 | 1,252,358 | +0.09(+0.95%) |
Aug 25, 2003 | 10.08 | 10.16 | 9.888 | 9.998 | 1,171,442 | -0.06(-0.55%) |
Aug 22, 2003 | 10.05 | 10.30 | 9.943 | 10.05 | 1,522,417 | -0.06(-0.55%) |
Aug 21, 2003 | 10.47 | 10.47 | 10.08 | 10.11 | 2,686,364 | -0.50(-4.75%) |
Aug 20, 2003 | 10.46 | 10.66 | 10.42 | 10.61 | 2,342,629 | +0.19(+1.81%) |
Aug 19, 2003 | 9.959 | 10.45 | 9.919 | 10.42 | 2,235,292 | +0.39(+3.92%) |
Aug 18, 2003 | 10.16 | 10.23 | 10.01 | 10.03 | 1,116,185 | -0.20(-2.00%) |
Aug 15, 2003 | 10.35 | 10.38 | 10.20 | 10.23 | 707,285 | -0.07(-0.69%) |
Aug 14, 2003 | 10.43 | 10.49 | 10.20 | 10.30 | 1,951,006 | -0.06(-0.61%) |
Aug 13, 2003 | 10.08 | 10.43 | 10.06 | 10.37 | 1,917,343 | +0.13(+1.23%) |
Aug 12, 2003 | 10.39 | 10.39 | 10.18 | 10.24 | 2,496,078 | -0.20(-1.96%) |
Aug 11, 2003 | 10.63 | 10.63 | 10.14 | 10.45 | 2,339,200 | +0.11(+1.07%) |
Aug 08, 2003 | 9.864 | 10.34 | 9.809 | 10.34 | 2,636,062 | +0.46(+4.62%) |
Aug 07, 2003 | 9.903 | 9.982 | 9.770 | 9.880 | 1,154,420 | -0.02(-0.24%) |
Aug 06, 2003 | 9.667 | 9.927 | 9.612 | 9.903 | 1,793,619 | +0.24(+2.44%) |
Aug 05, 2003 | 9.596 | 9.675 | 9.526 | 9.667 | 699,283 | -0.02(-0.16%) |
Aug 04, 2003 | 9.463 | 9.880 | 9.423 | 9.683 | 1,266,458 | +0.28(+3.02%) |