Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.76 | 10.97 | 10.76 | 10.87 | 2,549,049 | +0.15(+1.36%) |
Oct 30, 2003 | 10.62 | 10.84 | 10.61 | 10.72 | 3,200,956 | +0.13(+1.25%) |
Oct 29, 2003 | 10.45 | 10.62 | 10.39 | 10.59 | 2,807,312 | +0.15(+1.40%) |
Oct 28, 2003 | 10.49 | 10.49 | 10.25 | 10.45 | 2,097,728 | +0.05(+0.51%) |
Oct 27, 2003 | 10.23 | 10.43 | 10.17 | 10.39 | 1,396,277 | +0.16(+1.56%) |
Oct 24, 2003 | 10.31 | 10.32 | 10.09 | 10.23 | 1,923,344 | -0.08(-0.77%) |
Oct 23, 2003 | 10.13 | 10.38 | 10.10 | 10.31 | 3,090,573 | +0.19(+1.84%) |
Oct 22, 2003 | 10.39 | 10.39 | 10.13 | 10.13 | 1,971,834 | -0.27(-2.56%) |
Oct 21, 2003 | 10.36 | 10.44 | 10.26 | 10.39 | 1,427,750 | -0.03(-0.32%) |
Oct 20, 2003 | 10.58 | 10.62 | 10.29 | 10.43 | 1,936,596 | -0.03(-0.32%) |
Oct 17, 2003 | 10.56 | 10.68 | 10.45 | 10.46 | 1,267,522 | -0.05(-0.51%) |
Oct 16, 2003 | 10.49 | 10.62 | 10.48 | 10.51 | 1,588,129 | +0.02(+0.19%) |
Oct 15, 2003 | 10.47 | 10.56 | 10.43 | 10.49 | 1,730,588 | -0.05(-0.44%) |
Oct 14, 2003 | 10.34 | 10.56 | 10.25 | 10.54 | 1,944,126 | +0.25(+2.45%) |
Oct 13, 2003 | 10.37 | 10.41 | 10.13 | 10.29 | 2,929,290 | -0.09(-0.83%) |
Oct 10, 2003 | 10.53 | 10.53 | 10.33 | 10.37 | 1,227,013 | -0.02(-0.19%) |
Oct 09, 2003 | 10.39 | 10.61 | 10.39 | 10.39 | 4,067,455 | +0.01(+0.13%) |
Oct 08, 2003 | 10.38 | 10.39 | 10.27 | 10.38 | 2,444,990 | +0.01(+0.13%) |
Oct 07, 2003 | 10.23 | 10.38 | 10.13 | 10.37 | 2,257,053 | +0.07(+0.71%) |
Oct 06, 2003 | 10.28 | 10.39 | 10.13 | 10.29 | 1,501,088 | -0.05(-0.51%) |
Oct 03, 2003 | 10.55 | 10.56 | 10.29 | 10.35 | 3,987,642 | +0.08(+0.78%) |
Oct 02, 2003 | 10.15 | 10.28 | 10.07 | 10.27 | 2,347,709 | +0.13(+1.31%) |
Oct 01, 2003 | 9.841 | 10.13 | 9.841 | 10.13 | 3,273,089 | +0.33(+3.32%) |
Sep 30, 2003 | 9.861 | 9.934 | 9.742 | 9.808 | 6,035,977 | -0.18(-1.80%) |
Sep 29, 2003 | 9.855 | 10.01 | 9.801 | 9.987 | 2,299,972 | +0.20(+2.04%) |
Sep 26, 2003 | 9.987 | 9.987 | 9.762 | 9.788 | 2,365,629 | -0.21(-2.06%) |
Sep 25, 2003 | 10.04 | 10.04 | 9.947 | 9.994 | 3,531,653 | -0.03(-0.33%) |
Sep 24, 2003 | 10.15 | 10.15 | 9.848 | 10.03 | 4,053,450 | -0.04(-0.40%) |
Sep 23, 2003 | 10.01 | 10.13 | 10.01 | 10.07 | 1,617,494 | +0.06(+0.60%) |
Sep 22, 2003 | 9.874 | 10.09 | 9.874 | 10.01 | 2,881,252 | -0.06(-0.59%) |
Sep 19, 2003 | 10.24 | 10.24 | 9.881 | 10.07 | 3,350,793 | -0.04(-0.39%) |
Sep 18, 2003 | 10.37 | 10.31 | 9.947 | 10.11 | 5,945,472 | -0.27(-2.56%) |
Sep 17, 2003 | 10.33 | 10.45 | 10.33 | 10.37 | 2,470,591 | +0.05(+0.45%) |
Sep 16, 2003 | 10.23 | 10.35 | 10.09 | 10.33 | 6,116,844 | +0.29(+2.84%) |
Sep 15, 2003 | 10.05 | 10.06 | 9.894 | 10.04 | 2,464,417 | +0.04(+0.40%) |
Sep 12, 2003 | 9.961 | 10.05 | 9.795 | 10.00 | 2,076,194 | +0.04(+0.40%) |
Sep 11, 2003 | 10.03 | 10.09 | 9.835 | 9.961 | 2,999,465 | +0.02(+0.20%) |
Sep 10, 2003 | 9.861 | 9.994 | 9.715 | 9.941 | 4,513,655 | +0.05(+0.47%) |
Sep 09, 2003 | 9.961 | 9.994 | 9.795 | 9.894 | 2,743,612 | -0.09(-0.93%) |
Sep 08, 2003 | 9.808 | 10.01 | 9.788 | 9.987 | 3,021,452 | +0.16(+1.62%) |
Sep 05, 2003 | 9.629 | 9.914 | 9.576 | 9.828 | 4,262,018 | +0.34(+3.57%) |
Sep 04, 2003 | 9.828 | 9.947 | 9.430 | 9.489 | 7,571,249 | -0.32(-3.25%) |
Sep 03, 2003 | 9.562 | 9.894 | 9.503 | 9.808 | 4,647,229 | +0.27(+2.78%) |
Sep 02, 2003 | 9.430 | 9.562 | 9.257 | 9.542 | 2,450,863 | +0.18(+1.91%) |
Aug 29, 2003 | 9.370 | 9.463 | 9.343 | 9.363 | 2,185,372 | +0.01(+0.07%) |
Aug 28, 2003 | 9.376 | 9.463 | 9.283 | 9.356 | 2,217,297 | -0.01(-0.07%) |
Aug 27, 2003 | 9.469 | 9.529 | 9.363 | 9.363 | 2,526,912 | -0.13(-1.40%) |
Aug 26, 2003 | 9.343 | 9.529 | 9.164 | 9.496 | 3,168,278 | +0.15(+1.56%) |
Aug 25, 2003 | 9.337 | 9.370 | 9.237 | 9.350 | 1,396,578 | -0.03(-0.28%) |
Aug 22, 2003 | 9.582 | 9.609 | 9.350 | 9.376 | 1,386,789 | -0.15(-1.60%) |
Aug 21, 2003 | 9.615 | 9.682 | 9.430 | 9.529 | 1,755,285 | -0.09(-0.90%) |
Aug 20, 2003 | 9.469 | 9.649 | 9.343 | 9.615 | 2,822,973 | +0.13(+1.33%) |
Aug 19, 2003 | 9.609 | 9.629 | 9.383 | 9.489 | 2,111,131 | -0.13(-1.38%) |
Aug 18, 2003 | 9.496 | 9.622 | 9.376 | 9.622 | 3,348,384 | +0.18(+1.90%) |
Aug 15, 2003 | 9.489 | 9.489 | 9.356 | 9.443 | 1,337,697 | -0.02(-0.21%) |
Aug 14, 2003 | 9.270 | 9.489 | 9.244 | 9.463 | 3,405,910 | +0.15(+1.64%) |
Aug 13, 2003 | 9.436 | 9.463 | 9.244 | 9.310 | 2,084,476 | -0.11(-1.20%) |
Aug 12, 2003 | 9.171 | 9.436 | 9.111 | 9.423 | 2,281,449 | +0.24(+2.60%) |
Aug 11, 2003 | 9.184 | 9.370 | 9.124 | 9.184 | 2,408,849 | -0.05(-0.58%) |
Aug 08, 2003 | 9.343 | 9.449 | 9.164 | 9.237 | 3,424,131 | -0.12(-1.28%) |
Aug 07, 2003 | 9.098 | 9.416 | 9.098 | 9.356 | 5,117,223 | +0.23(+2.47%) |
Aug 06, 2003 | 8.931 | 9.456 | 8.931 | 9.131 | 13,490,518 | +0.69(+8.18%) |
Aug 05, 2003 | 8.533 | 8.580 | 8.380 | 8.440 | 4,186,421 | -0.13(-1.55%) |
Aug 04, 2003 | 8.819 | 8.825 | 8.440 | 8.573 | 5,470,358 | -0.27(-3.08%) |