Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.67 | 12.75 | 12.57 | 12.57 | 7,156,108 | -0.10(-0.79%) |
Oct 30, 2003 | 12.68 | 12.78 | 12.52 | 12.67 | 8,036,089 | +0.07(+0.55%) |
Oct 29, 2003 | 12.49 | 12.61 | 12.35 | 12.61 | 4,810,173 | +0.12(+0.93%) |
Oct 28, 2003 | 12.33 | 12.52 | 12.27 | 12.49 | 7,744,704 | +0.19(+1.51%) |
Oct 27, 2003 | 12.27 | 12.33 | 12.18 | 12.30 | 5,787,184 | +0.11(+0.91%) |
Oct 24, 2003 | 12.13 | 12.28 | 12.09 | 12.19 | 7,099,288 | -0.05(-0.43%) |
Oct 23, 2003 | 12.28 | 12.33 | 12.19 | 12.24 | 8,218,787 | -0.04(-0.29%) |
Oct 22, 2003 | 12.32 | 12.54 | 12.24 | 12.28 | 8,458,888 | -0.20(-1.64%) |
Oct 21, 2003 | 12.70 | 12.70 | 12.48 | 12.49 | 8,145,358 | -0.21(-1.68%) |
Oct 20, 2003 | 12.71 | 12.77 | 12.56 | 12.70 | 5,875,182 | +0.07(+0.57%) |
Oct 17, 2003 | 12.76 | 12.82 | 12.60 | 12.63 | 9,669,298 | -0.13(-1.01%) |
Oct 16, 2003 | 12.89 | 12.89 | 12.35 | 12.75 | 39,956,372 | -0.75(-5.58%) |
Oct 15, 2003 | 13.29 | 13.54 | 13.22 | 13.51 | 9,209,202 | +0.32(+2.41%) |
Oct 14, 2003 | 13.13 | 13.19 | 13.03 | 13.19 | 5,487,058 | -0.01(-0.04%) |
Oct 13, 2003 | 13.04 | 13.28 | 13.04 | 13.20 | 4,393,493 | +0.20(+1.52%) |
Oct 10, 2003 | 13.04 | 13.11 | 12.93 | 13.00 | 3,724,766 | -0.06(-0.43%) |
Oct 09, 2003 | 13.09 | 13.23 | 12.98 | 13.05 | 7,888,648 | +0.13(+1.02%) |
Oct 08, 2003 | 12.86 | 12.97 | 12.81 | 12.92 | 6,018,252 | +0.15(+1.20%) |
Oct 07, 2003 | 12.66 | 12.77 | 12.58 | 12.77 | 5,731,821 | +0.07(+0.55%) |
Oct 06, 2003 | 12.68 | 12.82 | 12.56 | 12.70 | 5,495,217 | +0.11(+0.86%) |
Oct 03, 2003 | 12.61 | 12.78 | 12.47 | 12.59 | 9,021,260 | +0.12(+0.94%) |
Oct 02, 2003 | 12.35 | 12.51 | 12.34 | 12.47 | 10,513,147 | +0.23(+1.91%) |
Oct 01, 2003 | 11.83 | 12.26 | 11.82 | 12.24 | 7,774,134 | +0.43(+3.63%) |
Sep 30, 2003 | 11.84 | 11.92 | 11.65 | 11.81 | 7,488,578 | -0.06(-0.51%) |
Sep 29, 2003 | 11.74 | 11.91 | 11.66 | 11.87 | 6,882,498 | +0.16(+1.38%) |
Sep 26, 2003 | 11.81 | 11.81 | 11.57 | 11.71 | 8,541,058 | -0.11(-0.94%) |
Sep 25, 2003 | 12.13 | 12.16 | 11.82 | 11.82 | 7,848,146 | -0.26(-2.19%) |
Sep 24, 2003 | 12.27 | 12.35 | 12.09 | 12.09 | 6,725,151 | -0.17(-1.41%) |
Sep 23, 2003 | 12.13 | 12.30 | 12.12 | 12.26 | 5,729,199 | +0.17(+1.39%) |
Sep 22, 2003 | 12.18 | 12.30 | 12.04 | 12.09 | 8,543,972 | -0.12(-1.01%) |
Sep 19, 2003 | 12.23 | 12.31 | 12.15 | 12.22 | 7,232,451 | -0.02(-0.15%) |
Sep 18, 2003 | 12.11 | 12.32 | 12.00 | 12.23 | 7,497,028 | +0.18(+1.52%) |
Sep 17, 2003 | 12.02 | 12.13 | 12.01 | 12.05 | 7,851,642 | +0.09(+0.76%) |
Sep 16, 2003 | 11.85 | 11.98 | 11.81 | 11.96 | 5,343,697 | +0.12(+1.01%) |
Sep 15, 2003 | 11.72 | 11.92 | 11.69 | 11.84 | 8,097,862 | +0.17(+1.44%) |
Sep 12, 2003 | 11.63 | 11.70 | 11.52 | 11.67 | 8,802,138 | -0.01(-0.07%) |
Sep 11, 2003 | 11.84 | 11.86 | 11.47 | 11.68 | 16,270,319 | -0.16(-1.35%) |
Sep 10, 2003 | 11.85 | 11.87 | 11.70 | 11.84 | 9,148,012 | -0.07(-0.58%) |
Sep 09, 2003 | 12.06 | 12.06 | 11.81 | 11.91 | 7,490,617 | -0.19(-1.57%) |
Sep 08, 2003 | 12.03 | 12.11 | 11.94 | 12.10 | 6,727,773 | +0.07(+0.54%) |
Sep 05, 2003 | 12.07 | 12.10 | 11.92 | 12.03 | 11,155,650 | -0.16(-1.35%) |
Sep 04, 2003 | 12.28 | 12.34 | 12.10 | 12.20 | 5,779,608 | -0.15(-1.19%) |
Sep 03, 2003 | 12.39 | 12.43 | 12.18 | 12.35 | 7,277,033 | -0.09(-0.70%) |
Sep 02, 2003 | 12.35 | 12.51 | 12.22 | 12.43 | 6,170,646 | +0.11(+0.88%) |
Aug 29, 2003 | 12.18 | 12.36 | 12.18 | 12.33 | 5,313,685 | +0.20(+1.67%) |
Aug 28, 2003 | 12.11 | 12.17 | 11.89 | 12.12 | 5,412,755 | +0.08(+0.70%) |
Aug 27, 2003 | 11.93 | 12.09 | 11.90 | 12.04 | 6,155,494 | +0.10(+0.88%) |
Aug 26, 2003 | 11.80 | 11.99 | 11.67 | 11.93 | 10,645,727 | -0.02(-0.16%) |
Aug 25, 2003 | 12.18 | 12.18 | 11.87 | 11.95 | 10,322,291 | -0.35(-2.83%) |
Aug 22, 2003 | 12.64 | 12.69 | 12.30 | 12.30 | 6,819,268 | -0.30(-2.34%) |
Aug 21, 2003 | 12.42 | 12.69 | 12.37 | 12.60 | 9,027,379 | +0.20(+1.59%) |
Aug 20, 2003 | 12.37 | 12.43 | 12.32 | 12.40 | 5,892,374 | -0.11(-0.88%) |
Aug 19, 2003 | 12.54 | 12.55 | 12.31 | 12.51 | 9,352,564 | -0.02(-0.19%) |
Aug 18, 2003 | 12.26 | 12.55 | 12.24 | 12.53 | 9,570,810 | +0.36(+2.93%) |
Aug 15, 2003 | 12.20 | 12.35 | 12.09 | 12.18 | 4,809,007 | +0.05(+0.44%) |
Aug 14, 2003 | 12.08 | 12.21 | 11.99 | 12.12 | 10,406,209 | +0.04(+0.36%) |
Aug 13, 2003 | 12.06 | 12.10 | 11.98 | 12.08 | 8,965,605 | +0.02(+0.14%) |
Aug 12, 2003 | 11.79 | 12.06 | 11.70 | 12.06 | 7,975,772 | +0.28(+2.36%) |
Aug 11, 2003 | 11.74 | 11.84 | 11.65 | 11.79 | 6,462,031 | +0.08(+0.69%) |
Aug 08, 2003 | 11.57 | 11.80 | 11.53 | 11.70 | 8,999,988 | +0.18(+1.56%) |
Aug 07, 2003 | 11.33 | 11.57 | 11.26 | 11.52 | 8,864,495 | +0.18(+1.59%) |
Aug 06, 2003 | 11.44 | 11.49 | 11.32 | 11.34 | 9,655,312 | -0.10(-0.87%) |
Aug 05, 2003 | 11.55 | 11.59 | 11.44 | 11.44 | 8,963,857 | -0.07(-0.61%) |
Aug 04, 2003 | 11.49 | 11.57 | 11.43 | 11.51 | 6,181,427 | -0.02(-0.18%) |