Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.25 | 11.20 | 10.84 | 10.87 | 18,576,878 | -0.37(-3.31%) |
Oct 30, 2003 | 11.41 | 11.54 | 11.19 | 11.25 | 9,873,138 | -0.35(-3.03%) |
Oct 29, 2003 | 11.76 | 11.76 | 11.55 | 11.60 | 6,920,314 | -0.22(-1.90%) |
Oct 28, 2003 | 11.68 | 11.84 | 11.66 | 11.82 | 4,725,495 | +0.16(+1.40%) |
Oct 27, 2003 | 11.85 | 11.88 | 11.61 | 11.66 | 4,386,214 | -0.19(-1.62%) |
Oct 24, 2003 | 11.68 | 11.85 | 11.66 | 11.85 | 2,757,028 | +0.09(+0.73%) |
Oct 23, 2003 | 11.66 | 11.79 | 11.45 | 11.77 | 4,793,450 | +0.11(+0.91%) |
Oct 22, 2003 | 11.82 | 11.82 | 11.50 | 11.66 | 8,223,663 | -0.16(-1.32%) |
Oct 21, 2003 | 11.92 | 12.06 | 11.81 | 11.81 | 9,173,064 | -0.22(-1.87%) |
Oct 20, 2003 | 12.03 | 12.06 | 11.86 | 12.04 | 4,619,653 | +0.13(+1.06%) |
Oct 17, 2003 | 11.95 | 11.95 | 11.85 | 11.91 | 5,941,580 | -0.23(-1.92%) |
Oct 16, 2003 | 11.80 | 12.24 | 11.72 | 12.15 | 15,051,823 | -0.17(-1.39%) |
Oct 15, 2003 | 12.41 | 12.52 | 12.30 | 12.32 | 5,487,901 | -0.01(-0.10%) |
Oct 14, 2003 | 12.34 | 12.36 | 12.09 | 12.33 | 6,605,721 | +0.05(+0.43%) |
Oct 13, 2003 | 12.27 | 12.35 | 12.26 | 12.28 | 3,312,149 | +0.00(+0.03%) |
Oct 10, 2003 | 12.35 | 12.42 | 12.03 | 12.27 | 7,076,021 | +0.04(+0.33%) |
Oct 09, 2003 | 12.66 | 12.67 | 11.86 | 12.23 | 20,537,524 | -0.29(-2.35%) |
Oct 08, 2003 | 12.48 | 12.67 | 12.42 | 12.53 | 10,217,063 | +0.07(+0.59%) |
Oct 07, 2003 | 12.12 | 12.46 | 12.08 | 12.45 | 5,075,288 | +0.26(+2.15%) |
Oct 06, 2003 | 12.24 | 12.27 | 12.08 | 12.19 | 2,324,371 | +0.04(+0.37%) |
Oct 03, 2003 | 12.38 | 12.43 | 12.11 | 12.15 | 5,804,938 | -0.08(-0.67%) |
Oct 02, 2003 | 12.24 | 12.31 | 12.15 | 12.23 | 4,302,616 | -0.00(-0.03%) |
Oct 01, 2003 | 11.89 | 12.25 | 11.92 | 12.23 | 6,652,164 | +0.34(+2.89%) |
Sep 30, 2003 | 11.72 | 11.98 | 11.60 | 11.89 | 5,587,143 | +0.13(+1.11%) |
Sep 29, 2003 | 11.81 | 11.93 | 11.66 | 11.76 | 5,521,878 | -0.05(-0.45%) |
Sep 26, 2003 | 11.93 | 11.89 | 11.54 | 11.81 | 8,773,406 | -0.12(-1.03%) |
Sep 25, 2003 | 11.86 | 12.03 | 11.66 | 11.93 | 8,353,215 | +0.05(+0.41%) |
Sep 24, 2003 | 12.23 | 12.26 | 11.89 | 11.88 | 10,414,570 | -0.38(-3.07%) |
Sep 23, 2003 | 12.03 | 12.29 | 12.03 | 12.26 | 4,725,984 | +0.14(+1.18%) |
Sep 22, 2003 | 12.23 | 12.23 | 11.99 | 12.12 | 8,057,933 | -0.21(-1.73%) |
Sep 19, 2003 | 12.48 | 12.52 | 12.27 | 12.33 | 26,719,388 | -0.15(-1.18%) |
Sep 18, 2003 | 12.27 | 12.53 | 12.28 | 12.48 | 10,005,868 | +0.20(+1.67%) |
Sep 17, 2003 | 12.08 | 12.45 | 12.08 | 12.27 | 10,899,537 | +0.01(+0.10%) |
Sep 16, 2003 | 12.48 | 12.51 | 12.15 | 12.26 | 9,509,168 | -0.22(-1.77%) |
Sep 15, 2003 | 12.42 | 12.53 | 12.35 | 12.48 | 8,426,792 | -0.06(-0.49%) |
Sep 12, 2003 | 12.31 | 12.56 | 12.30 | 12.54 | 10,487,169 | +0.35(+2.89%) |
Sep 11, 2003 | 12.07 | 12.29 | 12.04 | 12.19 | 5,956,491 | +0.17(+1.40%) |
Sep 10, 2003 | 11.79 | 12.06 | 11.79 | 12.02 | 5,771,939 | +0.24(+2.05%) |
Sep 09, 2003 | 11.93 | 11.99 | 11.76 | 11.78 | 4,330,238 | -0.14(-1.20%) |
Sep 08, 2003 | 11.67 | 11.97 | 11.66 | 11.93 | 6,470,301 | +0.16(+1.32%) |
Sep 05, 2003 | 11.64 | 11.90 | 11.60 | 11.77 | 4,760,939 | +0.11(+0.98%) |
Sep 04, 2003 | 11.45 | 11.77 | 11.43 | 11.66 | 7,225,374 | +0.00(+0.00%) |
Sep 03, 2003 | 11.72 | 11.80 | 11.60 | 11.66 | 4,521,389 | -0.05(-0.45%) |
Sep 02, 2003 | 11.68 | 11.74 | 11.54 | 11.71 | 4,943,291 | +0.21(+1.85%) |
Aug 29, 2003 | 11.35 | 11.51 | 11.34 | 11.50 | 4,174,530 | +0.15(+1.30%) |
Aug 28, 2003 | 11.06 | 11.39 | 11.05 | 11.35 | 4,879,981 | +0.32(+2.93%) |
Aug 27, 2003 | 11.23 | 11.24 | 11.00 | 11.03 | 3,381,081 | -0.25(-2.25%) |
Aug 26, 2003 | 11.05 | 11.30 | 10.98 | 11.28 | 5,212,907 | +0.13(+1.14%) |
Aug 25, 2003 | 11.01 | 11.18 | 10.98 | 11.15 | 5,741,140 | +0.14(+1.30%) |
Aug 22, 2003 | 11.43 | 11.45 | 10.93 | 11.01 | 10,506,235 | -0.30(-2.68%) |
Aug 21, 2003 | 11.39 | 11.42 | 11.25 | 11.31 | 6,255,684 | -0.07(-0.65%) |
Aug 20, 2003 | 11.58 | 11.64 | 11.33 | 11.39 | 5,051,577 | -0.21(-1.80%) |
Aug 19, 2003 | 11.50 | 11.72 | 11.48 | 11.59 | 3,487,412 | -0.06(-0.49%) |
Aug 18, 2003 | 11.59 | 11.75 | 11.56 | 11.65 | 3,982,890 | +0.07(+0.57%) |
Aug 15, 2003 | 11.54 | 11.59 | 11.45 | 11.59 | 2,191,640 | +0.05(+0.43%) |
Aug 14, 2003 | 11.58 | 11.66 | 11.46 | 11.54 | 2,893,180 | +0.02(+0.21%) |
Aug 13, 2003 | 11.64 | 11.67 | 11.36 | 11.51 | 4,262,283 | -0.07(-0.56%) |
Aug 12, 2003 | 11.61 | 11.68 | 11.40 | 11.58 | 4,241,751 | -0.02(-0.14%) |
Aug 11, 2003 | 11.32 | 11.72 | 11.29 | 11.59 | 5,271,328 | +0.24(+2.13%) |
Aug 08, 2003 | 11.42 | 11.43 | 11.26 | 11.35 | 4,343,437 | -0.07(-0.57%) |
Aug 07, 2003 | 11.45 | 11.53 | 11.28 | 11.42 | 5,045,222 | +0.13(+1.20%) |
Aug 06, 2003 | 11.15 | 11.39 | 11.09 | 11.28 | 4,824,249 | +0.11(+1.03%) |
Aug 05, 2003 | 11.44 | 11.50 | 11.15 | 11.17 | 8,415,548 | -0.41(-3.57%) |
Aug 04, 2003 | 11.57 | 11.74 | 11.30 | 11.58 | 7,073,577 | +0.00(+0.00%) |