Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.94 | 12.94 | 12.80 | 12.91 | 2,285,954 | +0.01(+0.09%) |
Oct 30, 2003 | 12.84 | 12.91 | 12.74 | 12.90 | 3,702,968 | +0.14(+1.07%) |
Oct 29, 2003 | 12.54 | 12.78 | 12.49 | 12.76 | 4,708,231 | +0.22(+1.73%) |
Oct 28, 2003 | 12.24 | 12.57 | 12.17 | 12.54 | 7,908,567 | +0.68(+5.75%) |
Oct 27, 2003 | 11.73 | 11.93 | 11.73 | 11.86 | 2,943,147 | +0.14(+1.16%) |
Oct 24, 2003 | 11.76 | 11.85 | 11.61 | 11.73 | 3,602,812 | -0.03(-0.29%) |
Oct 23, 2003 | 11.81 | 11.94 | 11.72 | 11.76 | 4,727,706 | -0.15(-1.29%) |
Oct 22, 2003 | 12.09 | 12.09 | 11.72 | 11.91 | 3,655,981 | -0.17(-1.43%) |
Oct 21, 2003 | 12.16 | 12.22 | 12.09 | 12.09 | 2,643,608 | -0.07(-0.56%) |
Oct 20, 2003 | 12.33 | 12.42 | 12.10 | 12.15 | 4,128,010 | -0.18(-1.46%) |
Oct 17, 2003 | 12.48 | 12.48 | 12.28 | 12.33 | 2,106,973 | -0.10(-0.81%) |
Oct 16, 2003 | 12.34 | 12.49 | 12.30 | 12.43 | 2,643,917 | +0.10(+0.80%) |
Oct 15, 2003 | 12.56 | 12.56 | 12.34 | 12.34 | 2,830,626 | -0.12(-1.00%) |
Oct 14, 2003 | 12.35 | 12.49 | 12.30 | 12.46 | 3,324,603 | +0.10(+0.82%) |
Oct 13, 2003 | 12.34 | 12.46 | 12.33 | 12.36 | 1,492,130 | +0.02(+0.17%) |
Oct 10, 2003 | 12.29 | 12.39 | 12.24 | 12.34 | 3,828,780 | +0.14(+1.14%) |
Oct 09, 2003 | 12.08 | 12.31 | 12.04 | 12.20 | 5,025,081 | +0.32(+2.71%) |
Oct 08, 2003 | 11.88 | 11.92 | 11.84 | 11.88 | 3,208,064 | -0.01(-0.07%) |
Oct 07, 2003 | 12.00 | 11.92 | 11.83 | 11.88 | 3,240,522 | -0.12(-0.97%) |
Oct 06, 2003 | 11.97 | 12.10 | 11.95 | 12.00 | 1,999,089 | +0.03(+0.22%) |
Oct 03, 2003 | 12.09 | 12.16 | 11.87 | 11.97 | 3,826,307 | +0.05(+0.41%) |
Oct 02, 2003 | 11.90 | 11.98 | 11.84 | 11.93 | 2,693,067 | -0.08(-0.65%) |
Oct 01, 2003 | 11.69 | 12.05 | 11.69 | 12.00 | 4,201,581 | +0.38(+3.29%) |
Sep 30, 2003 | 11.69 | 11.70 | 11.58 | 11.62 | 3,756,136 | -0.11(-0.94%) |
Sep 29, 2003 | 11.73 | 11.80 | 11.65 | 11.73 | 4,577,473 | +0.02(+0.18%) |
Sep 26, 2003 | 12.02 | 12.01 | 11.66 | 11.71 | 5,881,966 | -0.31(-2.56%) |
Sep 25, 2003 | 12.12 | 12.16 | 12.02 | 12.02 | 3,518,113 | -0.09(-0.74%) |
Sep 24, 2003 | 12.44 | 12.44 | 12.11 | 12.11 | 6,318,137 | -0.42(-3.32%) |
Sep 23, 2003 | 12.50 | 12.57 | 12.49 | 12.52 | 4,778,402 | +0.02(+0.14%) |
Sep 22, 2003 | 12.63 | 12.68 | 12.45 | 12.50 | 5,108,235 | -0.31(-2.39%) |
Sep 19, 2003 | 12.84 | 12.87 | 12.72 | 12.81 | 3,542,224 | -0.07(-0.51%) |
Sep 18, 2003 | 12.75 | 12.92 | 12.69 | 12.88 | 3,171,587 | +0.13(+1.03%) |
Sep 17, 2003 | 12.78 | 12.86 | 12.69 | 12.75 | 2,472,045 | -0.03(-0.25%) |
Sep 16, 2003 | 12.57 | 12.78 | 12.66 | 12.78 | 2,952,729 | +0.21(+1.66%) |
Sep 15, 2003 | 12.66 | 12.74 | 12.52 | 12.57 | 2,906,979 | -0.05(-0.41%) |
Sep 12, 2003 | 12.73 | 12.74 | 12.55 | 12.62 | 3,062,777 | -0.09(-0.73%) |
Sep 11, 2003 | 12.70 | 12.83 | 12.63 | 12.71 | 4,037,437 | +0.08(+0.61%) |
Sep 10, 2003 | 12.99 | 12.99 | 12.61 | 12.64 | 6,126,172 | -0.35(-2.68%) |
Sep 09, 2003 | 13.06 | 13.07 | 12.92 | 12.98 | 2,955,821 | -0.11(-0.86%) |
Sep 08, 2003 | 13.03 | 13.13 | 12.98 | 13.10 | 2,738,817 | +0.11(+0.83%) |
Sep 05, 2003 | 12.93 | 13.09 | 12.89 | 12.99 | 3,655,363 | -0.01(-0.07%) |
Sep 04, 2003 | 12.94 | 13.03 | 12.87 | 13.00 | 4,149,957 | +0.06(+0.42%) |
Sep 03, 2003 | 12.95 | 13.00 | 12.88 | 12.94 | 6,404,382 | +0.00(+0.02%) |
Sep 02, 2003 | 12.71 | 12.99 | 12.71 | 12.94 | 6,772,545 | +0.31(+2.43%) |
Aug 29, 2003 | 12.54 | 12.66 | 12.51 | 12.63 | 2,757,365 | +0.09(+0.71%) |
Aug 28, 2003 | 12.41 | 12.55 | 12.27 | 12.54 | 2,830,935 | +0.18(+1.44%) |
Aug 27, 2003 | 12.28 | 12.38 | 12.24 | 12.37 | 1,576,211 | +0.07(+0.55%) |
Aug 26, 2003 | 12.20 | 12.33 | 12.10 | 12.30 | 3,264,324 | -0.04(-0.29%) |
Aug 25, 2003 | 12.42 | 12.45 | 12.27 | 12.33 | 1,997,853 | -0.09(-0.70%) |
Aug 22, 2003 | 12.68 | 12.81 | 12.39 | 12.42 | 4,100,498 | +0.01(+0.05%) |
Aug 21, 2003 | 12.45 | 12.61 | 12.33 | 12.41 | 2,139,740 | -0.02(-0.16%) |
Aug 20, 2003 | 12.40 | 12.48 | 12.29 | 12.43 | 2,761,383 | +0.03(+0.26%) |
Aug 19, 2003 | 12.27 | 12.42 | 12.17 | 12.40 | 3,774,375 | +0.14(+1.11%) |
Aug 18, 2003 | 12.13 | 12.29 | 12.13 | 12.27 | 2,405,275 | +0.13(+1.11%) |
Aug 15, 2003 | 12.11 | 12.22 | 12.06 | 12.13 | 2,013,618 | +0.02(+0.16%) |
Aug 14, 2003 | 12.05 | 12.14 | 11.96 | 12.11 | 2,671,120 | +0.15(+1.24%) |
Aug 13, 2003 | 12.00 | 12.06 | 11.85 | 11.96 | 3,156,441 | -0.04(-0.32%) |
Aug 12, 2003 | 11.76 | 12.00 | 11.72 | 12.00 | 2,578,692 | +0.28(+2.41%) |
Aug 11, 2003 | 11.82 | 11.87 | 11.62 | 11.72 | 2,790,131 | -0.04(-0.36%) |
Aug 08, 2003 | 11.73 | 11.83 | 11.70 | 11.76 | 2,179,925 | +0.11(+0.94%) |
Aug 07, 2003 | 11.52 | 11.68 | 11.45 | 11.65 | 2,756,746 | +0.13(+1.17%) |
Aug 06, 2003 | 11.49 | 11.64 | 11.42 | 11.52 | 3,004,662 | +0.02(+0.21%) |
Aug 05, 2003 | 11.79 | 11.79 | 11.45 | 11.49 | 3,974,995 | -0.31(-2.61%) |
Aug 04, 2003 | 11.88 | 11.88 | 11.62 | 11.80 | 3,029,701 | -0.08(-0.64%) |