Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.72 | 13.79 | 13.66 | 13.78 | 6,370,435 | +0.05(+0.38%) |
Oct 30, 2003 | 13.73 | 13.80 | 13.68 | 13.72 | 3,089,634 | +0.00(+0.03%) |
Oct 29, 2003 | 13.67 | 13.75 | 13.60 | 13.72 | 4,278,729 | +0.06(+0.47%) |
Oct 28, 2003 | 13.55 | 13.68 | 13.50 | 13.66 | 5,480,268 | +0.10(+0.75%) |
Oct 27, 2003 | 13.38 | 13.58 | 13.34 | 13.55 | 4,687,539 | +0.19(+1.38%) |
Oct 24, 2003 | 13.24 | 13.37 | 13.22 | 13.37 | 4,282,701 | +0.01(+0.09%) |
Oct 23, 2003 | 13.31 | 13.39 | 13.14 | 13.36 | 5,010,032 | +0.05(+0.40%) |
Oct 22, 2003 | 13.44 | 13.44 | 13.13 | 13.31 | 2,603,776 | -0.13(-0.98%) |
Oct 21, 2003 | 13.35 | 13.49 | 13.24 | 13.44 | 4,412,175 | +0.08(+0.62%) |
Oct 20, 2003 | 13.35 | 13.39 | 13.26 | 13.35 | 3,326,606 | -0.06(-0.45%) |
Oct 17, 2003 | 13.49 | 13.49 | 13.23 | 13.42 | 5,814,941 | -0.01(-0.08%) |
Oct 16, 2003 | 13.29 | 13.45 | 13.29 | 13.43 | 4,083,327 | +0.06(+0.48%) |
Oct 15, 2003 | 13.31 | 13.50 | 13.24 | 13.36 | 10,359,768 | +0.05(+0.37%) |
Oct 14, 2003 | 13.08 | 13.33 | 13.04 | 13.31 | 6,606,083 | +0.27(+2.06%) |
Oct 13, 2003 | 12.68 | 13.11 | 12.99 | 13.05 | 6,915,337 | +0.36(+2.86%) |
Oct 10, 2003 | 12.55 | 12.77 | 12.52 | 12.68 | 4,724,077 | +0.11(+0.90%) |
Oct 09, 2003 | 12.59 | 12.59 | 12.51 | 12.57 | 3,917,844 | -0.02(-0.15%) |
Oct 08, 2003 | 12.51 | 12.60 | 12.47 | 12.59 | 3,348,317 | +0.05(+0.36%) |
Oct 07, 2003 | 12.54 | 12.55 | 12.35 | 12.54 | 4,269,462 | +0.00(+0.00%) |
Oct 06, 2003 | 12.62 | 12.63 | 12.44 | 12.54 | 3,281,065 | -0.08(-0.63%) |
Oct 03, 2003 | 12.65 | 12.73 | 12.55 | 12.62 | 5,297,575 | +0.10(+0.78%) |
Oct 02, 2003 | 12.53 | 12.66 | 12.36 | 12.52 | 5,510,188 | -0.08(-0.60%) |
Oct 01, 2003 | 12.20 | 12.64 | 12.13 | 12.60 | 10,924,264 | +0.40(+3.28%) |
Sep 30, 2003 | 12.07 | 12.26 | 12.03 | 12.20 | 13,358,850 | +0.30(+2.51%) |
Sep 29, 2003 | 11.54 | 11.92 | 11.47 | 11.90 | 7,159,723 | +0.36(+3.11%) |
Sep 26, 2003 | 11.64 | 11.64 | 11.40 | 11.54 | 4,875,792 | -0.10(-0.84%) |
Sep 25, 2003 | 11.80 | 11.81 | 11.65 | 11.64 | 3,843,972 | -0.19(-1.60%) |
Sep 24, 2003 | 11.95 | 11.98 | 11.78 | 11.83 | 5,075,696 | -0.12(-1.01%) |
Sep 23, 2003 | 11.90 | 11.98 | 11.75 | 11.95 | 4,884,530 | +0.08(+0.70%) |
Sep 22, 2003 | 11.45 | 11.89 | 11.44 | 11.87 | 8,475,115 | +0.42(+3.63%) |
Sep 19, 2003 | 11.40 | 11.47 | 11.27 | 11.45 | 8,058,627 | +0.01(+0.07%) |
Sep 18, 2003 | 11.42 | 11.54 | 11.39 | 11.44 | 8,716,852 | +0.08(+0.67%) |
Sep 17, 2003 | 11.74 | 11.87 | 11.36 | 11.37 | 14,002,778 | -0.37(-3.15%) |
Sep 16, 2003 | 11.87 | 11.84 | 11.66 | 11.74 | 9,152,933 | -0.14(-1.14%) |
Sep 15, 2003 | 11.90 | 11.95 | 11.82 | 11.87 | 3,802,403 | -0.13(-1.10%) |
Sep 12, 2003 | 12.01 | 12.09 | 11.91 | 12.01 | 2,327,618 | +0.05(+0.41%) |
Sep 11, 2003 | 12.08 | 12.10 | 11.96 | 11.96 | 3,728,796 | -0.07(-0.60%) |
Sep 10, 2003 | 12.12 | 12.26 | 12.01 | 12.03 | 4,307,060 | -0.14(-1.12%) |
Sep 09, 2003 | 12.09 | 12.21 | 12.09 | 12.17 | 4,275,287 | +0.07(+0.59%) |
Sep 08, 2003 | 12.01 | 12.15 | 11.97 | 12.09 | 3,860,388 | +0.02(+0.13%) |
Sep 05, 2003 | 11.90 | 12.08 | 11.90 | 12.08 | 4,668,740 | +0.19(+1.56%) |
Sep 04, 2003 | 12.18 | 12.18 | 11.87 | 11.89 | 7,162,106 | -0.24(-1.99%) |
Sep 03, 2003 | 12.01 | 12.16 | 11.96 | 12.13 | 3,474,349 | +0.06(+0.53%) |
Sep 02, 2003 | 12.15 | 12.17 | 11.95 | 12.07 | 4,354,454 | -0.02(-0.16%) |
Aug 29, 2003 | 12.00 | 12.10 | 11.90 | 12.09 | 4,512,524 | +0.09(+0.76%) |
Aug 28, 2003 | 12.10 | 12.11 | 11.90 | 12.00 | 4,247,751 | -0.07(-0.56%) |
Aug 27, 2003 | 12.18 | 12.21 | 12.02 | 12.07 | 3,604,353 | -0.15(-1.24%) |
Aug 26, 2003 | 12.07 | 12.25 | 12.04 | 12.22 | 3,178,863 | +0.05(+0.40%) |
Aug 25, 2003 | 12.09 | 12.21 | 12.05 | 12.17 | 3,433,839 | +0.04(+0.31%) |
Aug 22, 2003 | 12.36 | 12.36 | 12.10 | 12.13 | 2,975,517 | -0.12(-1.02%) |
Aug 21, 2003 | 12.35 | 12.37 | 12.17 | 12.26 | 4,793,448 | -0.00(-0.03%) |
Aug 20, 2003 | 12.20 | 12.29 | 12.12 | 12.26 | 3,047,535 | +0.02(+0.12%) |
Aug 19, 2003 | 12.27 | 12.30 | 12.18 | 12.24 | 2,607,483 | +0.00(+0.00%) |
Aug 18, 2003 | 12.15 | 12.26 | 12.09 | 12.24 | 2,169,284 | +0.03(+0.22%) |
Aug 15, 2003 | 12.20 | 12.23 | 12.09 | 12.22 | 2,537,848 | +0.00(+0.03%) |
Aug 14, 2003 | 12.02 | 12.23 | 11.96 | 12.21 | 4,105,832 | +0.18(+1.51%) |
Aug 13, 2003 | 12.15 | 12.18 | 11.98 | 12.03 | 4,715,869 | -0.06(-0.50%) |
Aug 12, 2003 | 11.92 | 12.09 | 11.86 | 12.09 | 6,373,347 | +0.24(+2.01%) |
Aug 11, 2003 | 12.12 | 12.14 | 11.78 | 11.86 | 7,533,582 | -0.34(-2.79%) |
Aug 08, 2003 | 12.09 | 12.21 | 12.01 | 12.20 | 6,193,567 | +0.11(+0.94%) |
Aug 07, 2003 | 11.90 | 12.13 | 11.80 | 12.08 | 6,815,518 | +0.19(+1.62%) |
Aug 06, 2003 | 11.99 | 12.00 | 11.83 | 11.89 | 5,399,248 | -0.03(-0.25%) |
Aug 05, 2003 | 11.88 | 12.02 | 11.78 | 11.92 | 5,599,416 | +0.02(+0.13%) |
Aug 04, 2003 | 11.90 | 11.93 | 11.70 | 11.90 | 3,937,172 | -0.01(-0.06%) |