Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.04 | 12.11 | 11.91 | 11.91 | 2,021,039 | -0.13(-1.10%) |
Oct 30, 2003 | 12.01 | 12.06 | 11.93 | 12.04 | 1,437,783 | +0.02(+0.20%) |
Oct 29, 2003 | 11.82 | 12.07 | 11.78 | 12.02 | 1,911,141 | +0.11(+0.96%) |
Oct 28, 2003 | 12.07 | 12.07 | 11.85 | 11.90 | 1,854,040 | -0.10(-0.86%) |
Oct 27, 2003 | 11.98 | 12.10 | 11.90 | 12.01 | 1,714,515 | +0.11(+0.91%) |
Oct 24, 2003 | 12.05 | 12.07 | 11.84 | 11.90 | 2,355,866 | -0.15(-1.25%) |
Oct 23, 2003 | 11.98 | 12.10 | 11.91 | 12.05 | 2,384,995 | +0.07(+0.61%) |
Oct 22, 2003 | 11.91 | 12.02 | 11.88 | 11.98 | 839,631 | +0.01(+0.05%) |
Oct 21, 2003 | 12.07 | 12.07 | 11.93 | 11.97 | 1,778,402 | -0.11(-0.95%) |
Oct 20, 2003 | 12.04 | 12.08 | 11.89 | 12.08 | 1,323,581 | +0.13(+1.06%) |
Oct 17, 2003 | 11.98 | 12.11 | 11.96 | 11.96 | 3,163,719 | -0.02(-0.20%) |
Oct 16, 2003 | 11.81 | 11.90 | 11.81 | 11.98 | 1,932,161 | +0.16(+1.38%) |
Oct 15, 2003 | 11.94 | 11.94 | 11.72 | 11.82 | 1,817,131 | -0.14(-1.21%) |
Oct 14, 2003 | 11.82 | 11.96 | 11.81 | 11.96 | 1,294,120 | +0.05(+0.46%) |
Oct 13, 2003 | 11.87 | 11.96 | 11.84 | 11.91 | 1,186,043 | +0.08(+0.72%) |
Oct 10, 2003 | 11.91 | 11.90 | 11.78 | 11.82 | 2,537,761 | -0.09(-0.76%) |
Oct 09, 2003 | 11.93 | 12.01 | 11.83 | 11.91 | 3,131,114 | +0.01(+0.10%) |
Oct 08, 2003 | 11.81 | 11.90 | 11.78 | 11.90 | 1,582,604 | +0.10(+0.82%) |
Oct 07, 2003 | 11.91 | 11.93 | 11.70 | 11.81 | 1,935,967 | -0.12(-1.01%) |
Oct 06, 2003 | 11.90 | 11.93 | 11.77 | 11.93 | 992,893 | +0.11(+0.92%) |
Oct 03, 2003 | 11.89 | 11.90 | 11.78 | 11.82 | 1,963,939 | +0.05(+0.41%) |
Oct 02, 2003 | 11.79 | 11.82 | 11.71 | 11.77 | 1,980,324 | -0.09(-0.76%) |
Oct 01, 2003 | 11.55 | 11.87 | 11.54 | 11.86 | 2,473,543 | +0.32(+2.77%) |
Sep 30, 2003 | 11.64 | 11.67 | 11.44 | 11.54 | 2,896,917 | -0.20(-1.70%) |
Sep 29, 2003 | 11.47 | 11.69 | 11.44 | 11.74 | 2,679,437 | +0.32(+2.80%) |
Sep 26, 2003 | 11.46 | 11.51 | 11.36 | 11.42 | 2,254,243 | -0.08(-0.74%) |
Sep 25, 2003 | 11.48 | 11.48 | 11.48 | 11.50 | 2,105,946 | +0.07(+0.58%) |
Sep 24, 2003 | 11.55 | 11.57 | 11.44 | 11.44 | 2,044,045 | -0.13(-1.15%) |
Sep 23, 2003 | 11.45 | 11.57 | 11.47 | 11.57 | 2,172,812 | +0.12(+1.06%) |
Sep 22, 2003 | 11.39 | 11.39 | 11.33 | 11.45 | 1,637,388 | -0.03(-0.26%) |
Sep 19, 2003 | 11.47 | 11.51 | 11.43 | 11.48 | 2,101,146 | +0.01(+0.05%) |
Sep 18, 2003 | 11.39 | 11.48 | 11.36 | 11.47 | 2,048,514 | +0.08(+0.74%) |
Sep 17, 2003 | 11.45 | 11.46 | 11.39 | 11.39 | 1,466,416 | -0.09(-0.79%) |
Sep 16, 2003 | 11.47 | 11.55 | 11.45 | 11.48 | 2,291,151 | +0.01(+0.11%) |
Sep 15, 2003 | 11.41 | 11.51 | 11.27 | 11.47 | 3,342,966 | +0.05(+0.48%) |
Sep 12, 2003 | 11.31 | 11.41 | 11.21 | 11.41 | 1,395,412 | +0.04(+0.37%) |
Sep 11, 2003 | 11.46 | 11.47 | 11.29 | 11.37 | 2,070,030 | -0.03(-0.26%) |
Sep 10, 2003 | 11.45 | 11.48 | 11.30 | 11.40 | 1,764,996 | -0.04(-0.37%) |
Sep 09, 2003 | 11.40 | 11.56 | 11.33 | 11.44 | 2,363,976 | -0.01(-0.11%) |
Sep 08, 2003 | 11.47 | 11.49 | 11.36 | 11.46 | 2,220,479 | -0.02(-0.16%) |
Sep 05, 2003 | 11.46 | 11.50 | 11.33 | 11.47 | 2,916,778 | +0.01(+0.10%) |
Sep 04, 2003 | 11.45 | 11.46 | 11.35 | 11.46 | 2,147,158 | +0.02(+0.21%) |
Sep 03, 2003 | 11.46 | 11.54 | 11.39 | 11.44 | 2,972,224 | +0.02(+0.21%) |
Sep 02, 2003 | 11.40 | 11.48 | 11.21 | 11.41 | 3,915,630 | +0.02(+0.16%) |
Aug 29, 2003 | 11.24 | 11.41 | 11.19 | 11.40 | 2,734,387 | +0.16(+1.40%) |
Aug 28, 2003 | 11.21 | 11.27 | 11.10 | 11.24 | 2,698,305 | -0.01(-0.05%) |
Aug 27, 2003 | 11.26 | 11.26 | 11.17 | 11.24 | 1,387,634 | -0.01(-0.11%) |
Aug 26, 2003 | 11.18 | 11.32 | 11.14 | 11.26 | 2,015,909 | +0.04(+0.32%) |
Aug 25, 2003 | 11.15 | 11.24 | 11.11 | 11.22 | 2,268,146 | -0.02(-0.16%) |
Aug 22, 2003 | 11.38 | 11.39 | 11.17 | 11.24 | 5,438,816 | -0.18(-1.54%) |
Aug 21, 2003 | 11.07 | 11.87 | 10.75 | 11.41 | 12,301,183 | +0.32(+2.89%) |
Aug 20, 2003 | 10.91 | 11.18 | 10.91 | 11.09 | 2,745,972 | +0.19(+1.77%) |
Aug 19, 2003 | 10.81 | 10.98 | 10.78 | 10.90 | 3,476,698 | +0.11(+1.06%) |
Aug 18, 2003 | 10.60 | 10.80 | 10.55 | 10.78 | 3,240,681 | +0.32(+3.06%) |
Aug 15, 2003 | 10.54 | 10.62 | 10.42 | 10.46 | 2,610,751 | -0.01(-0.06%) |
Aug 14, 2003 | 10.48 | 10.59 | 10.46 | 10.47 | 1,834,344 | +0.04(+0.35%) |
Aug 13, 2003 | 10.47 | 10.60 | 10.40 | 10.43 | 2,751,269 | +0.01(+0.06%) |
Aug 12, 2003 | 10.33 | 10.43 | 10.24 | 10.43 | 2,206,079 | +0.16(+1.53%) |
Aug 11, 2003 | 10.27 | 10.32 | 10.18 | 10.27 | 2,604,296 | +0.03(+0.29%) |
Aug 08, 2003 | 9.975 | 10.25 | 9.909 | 10.24 | 2,142,193 | +0.27(+2.67%) |
Aug 07, 2003 | 9.909 | 10.04 | 9.909 | 9.975 | 2,260,698 | +0.01(+0.06%) |
Aug 06, 2003 | 9.770 | 10.04 | 9.697 | 9.969 | 3,446,410 | +0.15(+1.48%) |
Aug 05, 2003 | 10.12 | 10.12 | 9.697 | 9.824 | 3,738,700 | -0.21(-2.05%) |
Aug 04, 2003 | 9.758 | 10.05 | 9.703 | 10.03 | 2,167,847 | +0.27(+2.72%) |