Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.76 | 11.90 | 11.74 | 11.81 | 3,038,366 | +0.06(+0.55%) |
Oct 30, 2003 | 11.76 | 11.77 | 11.70 | 11.74 | 4,461,099 | -0.02(-0.17%) |
Oct 29, 2003 | 11.73 | 11.76 | 11.68 | 11.76 | 3,673,561 | -0.09(-0.79%) |
Oct 28, 2003 | 11.58 | 11.85 | 11.48 | 11.85 | 6,635,050 | +0.07(+0.63%) |
Oct 27, 2003 | 11.81 | 11.97 | 11.73 | 11.78 | 3,334,575 | -0.08(-0.67%) |
Oct 24, 2003 | 11.75 | 11.86 | 11.70 | 11.86 | 4,140,475 | +0.07(+0.59%) |
Oct 23, 2003 | 11.60 | 11.80 | 11.60 | 11.79 | 3,360,604 | +0.15(+1.32%) |
Oct 22, 2003 | 11.84 | 11.85 | 11.53 | 11.64 | 5,713,532 | -0.21(-1.80%) |
Oct 21, 2003 | 11.73 | 12.03 | 11.71 | 11.85 | 8,761,988 | +0.21(+1.79%) |
Oct 20, 2003 | 11.63 | 11.63 | 11.54 | 11.64 | 4,850,732 | +0.09(+0.81%) |
Oct 17, 2003 | 11.63 | 11.63 | 11.49 | 11.55 | 4,155,003 | -0.01(-0.09%) |
Oct 16, 2003 | 11.45 | 11.55 | 11.43 | 11.56 | 3,642,891 | +0.09(+0.78%) |
Oct 15, 2003 | 11.56 | 11.59 | 11.48 | 11.47 | 6,873,350 | -0.03(-0.26%) |
Oct 14, 2003 | 11.27 | 11.57 | 11.20 | 11.50 | 7,952,456 | +0.24(+2.11%) |
Oct 13, 2003 | 11.09 | 11.20 | 11.12 | 11.26 | 5,135,642 | +0.17(+1.56%) |
Oct 10, 2003 | 11.04 | 11.11 | 11.02 | 11.09 | 4,242,372 | +0.02(+0.18%) |
Oct 09, 2003 | 11.27 | 11.30 | 11.01 | 11.07 | 5,903,405 | -0.11(-0.98%) |
Oct 08, 2003 | 11.05 | 11.17 | 11.02 | 11.18 | 6,820,282 | +0.13(+1.17%) |
Oct 07, 2003 | 10.96 | 11.06 | 10.88 | 11.05 | 4,801,094 | +0.02(+0.18%) |
Oct 06, 2003 | 10.83 | 11.03 | 10.83 | 11.03 | 4,044,227 | +0.20(+1.83%) |
Oct 03, 2003 | 10.85 | 10.91 | 10.85 | 10.83 | 4,935,882 | +0.07(+0.69%) |
Oct 02, 2003 | 10.86 | 10.89 | 10.71 | 10.75 | 9,508,161 | +0.01(+0.09%) |
Oct 01, 2003 | 10.60 | 10.75 | 10.56 | 10.74 | 6,618,101 | +0.22(+2.07%) |
Sep 30, 2003 | 10.56 | 10.58 | 10.43 | 10.53 | 5,041,613 | -0.08(-0.75%) |
Sep 29, 2003 | 10.56 | 10.71 | 10.53 | 10.61 | 3,703,425 | +0.12(+1.18%) |
Sep 26, 2003 | 10.63 | 10.63 | 10.48 | 10.48 | 4,185,673 | -0.09(-0.89%) |
Sep 25, 2003 | 10.72 | 10.76 | 10.54 | 10.58 | 5,781,935 | -0.10(-0.93%) |
Sep 24, 2003 | 10.77 | 10.84 | 10.55 | 10.68 | 7,157,654 | -0.15(-1.37%) |
Sep 23, 2003 | 10.93 | 10.95 | 10.78 | 10.82 | 4,943,348 | -0.06(-0.55%) |
Sep 22, 2003 | 10.90 | 10.96 | 10.82 | 10.88 | 3,709,276 | -0.05(-0.45%) |
Sep 19, 2003 | 11.11 | 11.20 | 10.91 | 10.93 | 6,056,353 | -0.15(-1.39%) |
Sep 18, 2003 | 11.30 | 11.35 | 11.04 | 11.09 | 8,114,080 | -0.21(-1.89%) |
Sep 17, 2003 | 11.21 | 11.33 | 11.09 | 11.30 | 7,620,532 | +0.09(+0.80%) |
Sep 16, 2003 | 11.33 | 11.39 | 11.16 | 11.21 | 5,171,760 | -0.12(-1.05%) |
Sep 15, 2003 | 11.40 | 11.50 | 11.31 | 11.33 | 6,382,627 | -0.09(-0.78%) |
Sep 12, 2003 | 11.17 | 11.45 | 11.14 | 11.42 | 11,074,964 | +0.24(+2.17%) |
Sep 11, 2003 | 10.90 | 11.18 | 10.90 | 11.18 | 9,984,558 | +0.35(+3.20%) |
Sep 10, 2003 | 10.80 | 10.90 | 10.80 | 10.83 | 6,611,846 | +0.03(+0.28%) |
Sep 09, 2003 | 10.79 | 10.83 | 10.75 | 10.80 | 5,472,207 | +0.00(+0.05%) |
Sep 08, 2003 | 10.83 | 10.87 | 10.73 | 10.79 | 6,453,249 | +0.01(+0.14%) |
Sep 05, 2003 | 10.84 | 10.89 | 10.76 | 10.78 | 5,575,315 | -0.05(-0.50%) |
Sep 04, 2003 | 10.90 | 10.95 | 10.83 | 10.83 | 8,645,159 | -0.06(-0.59%) |
Sep 03, 2003 | 10.97 | 10.97 | 10.83 | 10.90 | 5,326,927 | -0.01(-0.05%) |
Sep 02, 2003 | 11.00 | 11.01 | 10.82 | 10.90 | 6,353,369 | +0.00(+0.00%) |
Aug 29, 2003 | 10.84 | 10.99 | 10.80 | 10.90 | 3,545,634 | +0.10(+0.96%) |
Aug 28, 2003 | 10.80 | 10.85 | 10.73 | 10.80 | 2,510,516 | +0.04(+0.37%) |
Aug 27, 2003 | 10.75 | 10.86 | 10.74 | 10.76 | 2,960,278 | +0.01(+0.14%) |
Aug 26, 2003 | 10.75 | 10.77 | 10.62 | 10.74 | 3,448,983 | -0.01(-0.09%) |
Aug 25, 2003 | 10.80 | 10.81 | 10.69 | 10.75 | 2,838,606 | -0.00(-0.05%) |
Aug 22, 2003 | 10.90 | 10.91 | 10.72 | 10.76 | 3,615,450 | -0.14(-1.27%) |
Aug 21, 2003 | 11.02 | 11.03 | 10.85 | 10.90 | 3,312,783 | -0.06(-0.54%) |
Aug 20, 2003 | 11.08 | 11.11 | 10.93 | 10.96 | 3,613,230 | -0.17(-1.51%) |
Aug 19, 2003 | 11.13 | 11.16 | 11.07 | 11.13 | 2,298,448 | +0.02(+0.22%) |
Aug 18, 2003 | 11.20 | 11.24 | 11.09 | 11.10 | 3,127,955 | -0.04(-0.36%) |
Aug 15, 2003 | 11.19 | 11.25 | 11.08 | 11.14 | 1,596,060 | -0.01(-0.13%) |
Aug 14, 2003 | 11.10 | 11.22 | 11.04 | 11.16 | 2,422,743 | +0.12(+1.08%) |
Aug 13, 2003 | 11.18 | 11.20 | 11.03 | 11.04 | 2,505,673 | -0.10(-0.93%) |
Aug 12, 2003 | 11.23 | 11.23 | 11.05 | 11.14 | 2,654,787 | -0.01(-0.09%) |
Aug 11, 2003 | 11.25 | 11.29 | 11.13 | 11.15 | 2,179,197 | -0.09(-0.79%) |
Aug 08, 2003 | 11.27 | 11.30 | 11.22 | 11.24 | 2,656,603 | +0.01(+0.04%) |
Aug 07, 2003 | 11.14 | 11.26 | 11.06 | 11.24 | 2,741,955 | +0.09(+0.84%) |
Aug 06, 2003 | 11.08 | 11.21 | 11.00 | 11.14 | 2,674,561 | +0.06(+0.54%) |
Aug 05, 2003 | 11.13 | 11.16 | 10.88 | 11.08 | 3,003,256 | -0.03(-0.31%) |
Aug 04, 2003 | 11.05 | 11.13 | 10.91 | 11.12 | 3,168,109 | +0.14(+1.26%) |