Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.08 | 12.09 | 12.04 | 12.07 | 1,013,982 | +0.02(+0.14%) |
Oct 30, 2003 | 12.15 | 12.15 | 12.05 | 12.06 | 1,164,619 | -0.02(-0.14%) |
Oct 29, 2003 | 12.13 | 12.34 | 11.98 | 12.07 | 2,011,440 | -0.02(-0.16%) |
Oct 28, 2003 | 11.84 | 12.09 | 11.75 | 12.09 | 2,051,913 | +0.41(+3.47%) |
Oct 27, 2003 | 11.67 | 11.83 | 11.60 | 11.69 | 1,623,234 | +0.03(+0.21%) |
Oct 24, 2003 | 11.64 | 11.67 | 11.52 | 11.66 | 736,179 | +0.02(+0.20%) |
Oct 23, 2003 | 11.69 | 11.80 | 11.61 | 11.64 | 869,093 | -0.07(-0.62%) |
Oct 22, 2003 | 11.69 | 11.75 | 11.65 | 11.71 | 791,021 | +0.00(+0.02%) |
Oct 21, 2003 | 11.82 | 11.82 | 11.68 | 11.71 | 1,155,997 | -0.13(-1.08%) |
Oct 20, 2003 | 11.78 | 11.83 | 11.76 | 11.84 | 775,215 | +0.01(+0.11%) |
Oct 17, 2003 | 11.90 | 11.95 | 11.77 | 11.83 | 1,008,713 | -0.01(-0.09%) |
Oct 16, 2003 | 11.76 | 11.81 | 11.63 | 11.84 | 1,295,857 | +0.08(+0.68%) |
Oct 15, 2003 | 11.83 | 11.90 | 11.75 | 11.76 | 2,613,268 | -0.08(-0.64%) |
Oct 14, 2003 | 12.03 | 12.07 | 11.83 | 11.83 | 5,007,646 | -0.63(-5.04%) |
Oct 13, 2003 | 12.42 | 12.54 | 12.34 | 12.46 | 1,092,054 | +0.04(+0.32%) |
Oct 10, 2003 | 12.27 | 12.46 | 12.25 | 12.42 | 1,190,722 | +0.18(+1.45%) |
Oct 09, 2003 | 12.18 | 12.30 | 12.16 | 12.24 | 1,417,515 | +0.16(+1.30%) |
Oct 08, 2003 | 12.06 | 12.12 | 11.99 | 12.09 | 819,520 | +0.00(+0.03%) |
Oct 07, 2003 | 11.97 | 12.10 | 11.89 | 12.08 | 1,292,743 | +0.11(+0.92%) |
Oct 06, 2003 | 11.88 | 11.98 | 11.80 | 11.97 | 1,095,886 | +0.10(+0.81%) |
Oct 03, 2003 | 11.86 | 11.97 | 11.83 | 11.88 | 1,503,730 | +0.09(+0.74%) |
Oct 02, 2003 | 11.68 | 11.79 | 11.67 | 11.79 | 1,048,947 | +0.10(+0.84%) |
Oct 01, 2003 | 11.48 | 11.69 | 11.45 | 11.69 | 1,035,057 | +0.21(+1.86%) |
Sep 30, 2003 | 11.47 | 11.53 | 11.39 | 11.48 | 1,370,576 | -0.06(-0.52%) |
Sep 29, 2003 | 11.43 | 11.71 | 11.38 | 11.54 | 1,547,317 | +0.08(+0.66%) |
Sep 26, 2003 | 11.41 | 11.47 | 11.37 | 11.46 | 1,370,576 | +0.07(+0.64%) |
Sep 25, 2003 | 11.42 | 11.48 | 11.39 | 11.39 | 1,043,439 | -0.00(-0.04%) |
Sep 24, 2003 | 11.44 | 11.48 | 11.36 | 11.39 | 1,741,540 | +0.03(+0.26%) |
Sep 23, 2003 | 11.33 | 11.32 | 11.27 | 11.36 | 1,183,777 | +0.03(+0.28%) |
Sep 22, 2003 | 11.25 | 11.37 | 11.21 | 11.33 | 1,284,601 | +0.03(+0.24%) |
Sep 19, 2003 | 11.15 | 11.31 | 11.14 | 11.31 | 1,583,240 | +0.17(+1.50%) |
Sep 18, 2003 | 10.98 | 11.22 | 10.97 | 11.14 | 1,172,522 | +0.14(+1.29%) |
Sep 17, 2003 | 10.92 | 11.00 | 10.90 | 11.00 | 1,057,808 | +0.08(+0.71%) |
Sep 16, 2003 | 10.87 | 10.98 | 10.81 | 10.92 | 1,640,956 | +0.08(+0.71%) |
Sep 15, 2003 | 10.78 | 10.89 | 10.78 | 10.84 | 1,162,942 | +0.00(+0.00%) |
Sep 12, 2003 | 10.75 | 10.86 | 10.73 | 10.84 | 1,188,567 | +0.06(+0.54%) |
Sep 11, 2003 | 10.79 | 10.85 | 10.74 | 10.78 | 1,781,773 | +0.01(+0.08%) |
Sep 10, 2003 | 10.80 | 10.93 | 10.74 | 10.78 | 1,593,537 | +0.00(+0.00%) |
Sep 09, 2003 | 10.93 | 10.94 | 10.74 | 10.78 | 2,847,245 | -0.21(-1.88%) |
Sep 08, 2003 | 11.06 | 11.12 | 10.96 | 10.98 | 940,699 | -0.03(-0.27%) |
Sep 05, 2003 | 11.09 | 11.15 | 10.97 | 11.01 | 830,057 | -0.11(-1.01%) |
Sep 04, 2003 | 11.13 | 11.15 | 11.03 | 11.12 | 842,031 | -0.01(-0.09%) |
Sep 03, 2003 | 11.03 | 11.19 | 11.00 | 11.13 | 1,409,133 | +0.11(+0.97%) |
Sep 02, 2003 | 10.85 | 11.04 | 10.84 | 11.03 | 1,042,481 | +0.20(+1.85%) |
Aug 29, 2003 | 10.76 | 10.86 | 10.75 | 10.83 | 801,079 | +0.03(+0.23%) |
Aug 28, 2003 | 10.75 | 10.82 | 10.74 | 10.80 | 819,520 | +0.07(+0.68%) |
Aug 27, 2003 | 10.69 | 10.77 | 10.67 | 10.73 | 930,162 | +0.00(+0.04%) |
Aug 26, 2003 | 10.71 | 10.75 | 10.64 | 10.73 | 977,101 | +0.01(+0.14%) |
Aug 25, 2003 | 10.74 | 10.79 | 10.67 | 10.71 | 813,053 | -0.06(-0.56%) |
Aug 22, 2003 | 10.97 | 10.98 | 10.73 | 10.77 | 722,767 | -0.15(-1.41%) |
Aug 21, 2003 | 10.98 | 11.07 | 10.91 | 10.93 | 630,805 | -0.06(-0.55%) |
Aug 20, 2003 | 10.89 | 11.04 | 10.87 | 10.99 | 1,258,018 | +0.11(+0.98%) |
Aug 19, 2003 | 10.94 | 10.94 | 10.78 | 10.88 | 1,005,360 | -0.04(-0.36%) |
Aug 18, 2003 | 10.89 | 10.96 | 10.86 | 10.92 | 573,568 | +0.01(+0.06%) |
Aug 15, 2003 | 10.89 | 10.93 | 10.81 | 10.91 | 389,164 | +0.02(+0.21%) |
Aug 14, 2003 | 10.80 | 10.91 | 10.75 | 10.89 | 843,468 | +0.13(+1.24%) |
Aug 13, 2003 | 10.84 | 10.87 | 10.66 | 10.76 | 877,236 | -0.05(-0.42%) |
Aug 12, 2003 | 10.77 | 10.81 | 10.72 | 10.80 | 941,178 | +0.04(+0.35%) |
Aug 11, 2003 | 10.67 | 10.78 | 10.63 | 10.76 | 1,206,289 | +0.06(+0.60%) |
Aug 08, 2003 | 10.59 | 10.71 | 10.56 | 10.70 | 1,176,114 | +0.12(+1.14%) |
Aug 07, 2003 | 10.55 | 10.60 | 10.45 | 10.58 | 1,075,051 | +0.01(+0.06%) |
Aug 06, 2003 | 10.48 | 10.62 | 10.41 | 10.57 | 2,539,506 | +0.03(+0.30%) |
Aug 05, 2003 | 10.65 | 10.67 | 10.51 | 10.54 | 1,191,920 | -0.09(-0.84%) |
Aug 04, 2003 | 10.67 | 10.70 | 10.52 | 10.63 | 2,232,246 | -0.04(-0.35%) |