Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.60 | 12.60 | 12.46 | 12.56 | 2,348,435 | +0.01(+0.09%) |
Oct 30, 2003 | 12.50 | 12.56 | 12.40 | 12.55 | 3,804,179 | +0.13(+1.06%) |
Oct 29, 2003 | 12.21 | 12.44 | 12.15 | 12.42 | 4,836,920 | +0.21(+1.73%) |
Oct 28, 2003 | 11.92 | 12.24 | 11.85 | 12.21 | 8,124,729 | +0.66(+5.75%) |
Oct 27, 2003 | 11.41 | 11.61 | 11.41 | 11.55 | 3,023,591 | +0.13(+1.16%) |
Oct 24, 2003 | 11.45 | 11.54 | 11.30 | 11.41 | 3,701,287 | -0.03(-0.29%) |
Oct 23, 2003 | 11.49 | 11.62 | 11.41 | 11.45 | 4,856,927 | -0.15(-1.29%) |
Oct 22, 2003 | 11.76 | 11.76 | 11.41 | 11.60 | 3,755,909 | -0.17(-1.43%) |
Oct 21, 2003 | 11.83 | 11.89 | 11.76 | 11.76 | 2,715,865 | -0.07(-0.56%) |
Oct 20, 2003 | 12.00 | 12.09 | 11.78 | 11.83 | 4,240,839 | -0.17(-1.46%) |
Oct 17, 2003 | 12.15 | 12.15 | 11.95 | 12.01 | 2,164,562 | -0.10(-0.81%) |
Oct 16, 2003 | 12.01 | 12.16 | 11.97 | 12.10 | 2,716,182 | +0.10(+0.80%) |
Oct 15, 2003 | 12.23 | 12.23 | 12.01 | 12.01 | 2,907,995 | -0.12(-1.00%) |
Oct 14, 2003 | 12.02 | 12.15 | 11.98 | 12.13 | 3,415,473 | +0.10(+0.82%) |
Oct 13, 2003 | 12.01 | 12.13 | 12.00 | 12.03 | 1,532,914 | +0.02(+0.17%) |
Oct 10, 2003 | 11.97 | 12.06 | 11.91 | 12.01 | 3,933,431 | +0.14(+1.14%) |
Oct 09, 2003 | 11.76 | 11.98 | 11.72 | 11.87 | 5,162,430 | +0.31(+2.71%) |
Oct 08, 2003 | 11.57 | 11.61 | 11.52 | 11.56 | 3,295,749 | -0.01(-0.07%) |
Oct 07, 2003 | 11.68 | 11.61 | 11.52 | 11.57 | 3,329,094 | -0.11(-0.97%) |
Oct 06, 2003 | 11.66 | 11.78 | 11.63 | 11.68 | 2,053,730 | +0.03(+0.22%) |
Oct 03, 2003 | 11.77 | 11.83 | 11.55 | 11.66 | 3,930,890 | +0.05(+0.41%) |
Oct 02, 2003 | 11.58 | 11.66 | 11.53 | 11.61 | 2,766,676 | -0.08(-0.65%) |
Oct 01, 2003 | 11.38 | 11.73 | 11.38 | 11.68 | 4,316,421 | +0.37(+3.28%) |
Sep 30, 2003 | 11.38 | 11.39 | 11.27 | 11.31 | 3,858,802 | -0.11(-0.94%) |
Sep 29, 2003 | 11.42 | 11.48 | 11.34 | 11.42 | 4,702,587 | +0.02(+0.18%) |
Sep 26, 2003 | 11.70 | 11.69 | 11.35 | 11.40 | 6,042,736 | -0.30(-2.56%) |
Sep 25, 2003 | 11.80 | 11.84 | 11.70 | 11.70 | 3,614,272 | -0.09(-0.73%) |
Sep 24, 2003 | 12.11 | 12.11 | 11.78 | 11.78 | 6,490,828 | -0.40(-3.32%) |
Sep 23, 2003 | 12.17 | 12.23 | 12.16 | 12.19 | 4,909,008 | +0.02(+0.14%) |
Sep 22, 2003 | 12.30 | 12.34 | 12.12 | 12.17 | 5,247,856 | -0.30(-2.39%) |
Sep 19, 2003 | 12.50 | 12.53 | 12.38 | 12.47 | 3,639,043 | -0.06(-0.51%) |
Sep 18, 2003 | 12.41 | 12.58 | 12.35 | 12.53 | 3,258,275 | +0.13(+1.03%) |
Sep 17, 2003 | 12.44 | 12.51 | 12.36 | 12.41 | 2,539,613 | -0.03(-0.25%) |
Sep 16, 2003 | 12.24 | 12.44 | 12.33 | 12.44 | 3,033,435 | +0.20(+1.66%) |
Sep 15, 2003 | 12.33 | 12.40 | 12.19 | 12.24 | 2,986,435 | -0.05(-0.41%) |
Sep 12, 2003 | 12.39 | 12.40 | 12.22 | 12.29 | 3,146,490 | -0.09(-0.72%) |
Sep 11, 2003 | 12.36 | 12.49 | 12.29 | 12.38 | 4,147,791 | +0.08(+0.61%) |
Sep 10, 2003 | 12.64 | 12.64 | 12.27 | 12.30 | 6,293,617 | -0.34(-2.68%) |
Sep 09, 2003 | 12.71 | 12.72 | 12.58 | 12.64 | 3,036,611 | -0.11(-0.86%) |
Sep 08, 2003 | 12.68 | 12.78 | 12.63 | 12.75 | 2,813,676 | +0.11(+0.83%) |
Sep 05, 2003 | 12.58 | 12.74 | 12.55 | 12.64 | 3,755,274 | -0.01(-0.07%) |
Sep 04, 2003 | 12.60 | 12.69 | 12.52 | 12.65 | 4,263,387 | +0.05(+0.42%) |
Sep 03, 2003 | 12.60 | 12.66 | 12.53 | 12.60 | 6,579,430 | +0.00(+0.03%) |
Sep 02, 2003 | 12.38 | 12.65 | 12.37 | 12.60 | 6,957,657 | +0.30(+2.43%) |
Aug 29, 2003 | 12.21 | 12.32 | 12.17 | 12.30 | 2,832,731 | +0.09(+0.71%) |
Aug 28, 2003 | 12.08 | 12.22 | 11.94 | 12.21 | 2,908,312 | +0.17(+1.44%) |
Aug 27, 2003 | 11.95 | 12.05 | 11.91 | 12.04 | 1,619,293 | +0.07(+0.55%) |
Aug 26, 2003 | 11.87 | 12.00 | 11.78 | 11.97 | 3,353,547 | -0.03(-0.29%) |
Aug 25, 2003 | 12.09 | 12.12 | 11.95 | 12.01 | 2,052,459 | -0.08(-0.70%) |
Aug 22, 2003 | 12.34 | 12.47 | 12.06 | 12.09 | 4,212,576 | +0.01(+0.05%) |
Aug 21, 2003 | 12.12 | 12.27 | 12.00 | 12.08 | 2,198,224 | -0.02(-0.16%) |
Aug 20, 2003 | 12.07 | 12.14 | 11.97 | 12.10 | 2,836,859 | +0.03(+0.26%) |
Aug 19, 2003 | 11.94 | 12.09 | 11.84 | 12.07 | 3,877,538 | +0.13(+1.11%) |
Aug 18, 2003 | 11.81 | 11.96 | 11.80 | 11.94 | 2,471,018 | +0.13(+1.11%) |
Aug 15, 2003 | 11.79 | 11.90 | 11.74 | 11.81 | 2,068,655 | +0.02(+0.16%) |
Aug 14, 2003 | 11.73 | 11.82 | 11.64 | 11.79 | 2,744,128 | +0.14(+1.24%) |
Aug 13, 2003 | 11.68 | 11.73 | 11.53 | 11.64 | 3,242,714 | -0.04(-0.32%) |
Aug 12, 2003 | 11.45 | 11.68 | 11.40 | 11.68 | 2,649,175 | +0.28(+2.42%) |
Aug 11, 2003 | 11.51 | 11.55 | 11.31 | 11.41 | 2,866,393 | -0.04(-0.36%) |
Aug 08, 2003 | 11.41 | 11.52 | 11.38 | 11.45 | 2,239,508 | +0.11(+0.94%) |
Aug 07, 2003 | 11.21 | 11.37 | 11.14 | 11.34 | 2,832,095 | +0.13(+1.17%) |
Aug 06, 2003 | 11.19 | 11.33 | 11.12 | 11.21 | 3,086,787 | +0.02(+0.21%) |
Aug 05, 2003 | 11.48 | 11.48 | 11.15 | 11.19 | 4,083,642 | -0.30(-2.60%) |
Aug 04, 2003 | 11.56 | 11.56 | 11.31 | 11.49 | 3,112,510 | -0.07(-0.64%) |