Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.48 | 11.60 | 11.39 | 11.58 | 1,578,512 | +0.17(+1.51%) |
Oct 30, 2003 | 11.44 | 11.46 | 11.33 | 11.41 | 1,288,818 | -0.03(-0.27%) |
Oct 29, 2003 | 11.49 | 11.51 | 11.35 | 11.44 | 1,922,954 | -0.05(-0.44%) |
Oct 28, 2003 | 11.60 | 11.60 | 11.48 | 11.49 | 1,616,031 | -0.08(-0.71%) |
Oct 27, 2003 | 11.54 | 11.63 | 11.47 | 11.57 | 1,473,482 | +0.10(+0.89%) |
Oct 24, 2003 | 11.58 | 11.58 | 11.40 | 11.47 | 859,127 | -0.11(-0.95%) |
Oct 23, 2003 | 11.61 | 11.68 | 11.40 | 11.58 | 1,599,313 | -0.03(-0.27%) |
Oct 22, 2003 | 11.68 | 11.72 | 11.57 | 11.61 | 922,043 | -0.10(-0.84%) |
Oct 21, 2003 | 11.74 | 11.74 | 11.63 | 11.71 | 1,410,055 | -0.03(-0.27%) |
Oct 20, 2003 | 11.76 | 11.76 | 11.64 | 11.74 | 953,437 | -0.05(-0.40%) |
Oct 17, 2003 | 11.97 | 11.97 | 11.70 | 11.79 | 1,160,306 | -0.05(-0.43%) |
Oct 16, 2003 | 11.80 | 11.84 | 11.77 | 11.84 | 971,941 | +0.04(+0.30%) |
Oct 15, 2003 | 11.88 | 11.89 | 11.70 | 11.80 | 1,246,959 | -0.05(-0.43%) |
Oct 14, 2003 | 11.89 | 11.89 | 11.76 | 11.85 | 1,277,460 | -0.04(-0.33%) |
Oct 13, 2003 | 11.84 | 11.94 | 11.82 | 11.89 | 1,034,985 | +0.05(+0.46%) |
Oct 10, 2003 | 11.60 | 11.84 | 11.60 | 11.84 | 2,339,883 | +0.25(+2.13%) |
Oct 09, 2003 | 11.59 | 11.60 | 11.57 | 11.59 | 1,124,062 | +0.03(+0.27%) |
Oct 08, 2003 | 11.56 | 11.56 | 11.47 | 11.56 | 1,254,361 | +0.02(+0.17%) |
Oct 07, 2003 | 11.37 | 11.56 | 11.31 | 11.54 | 1,440,046 | +0.16(+1.45%) |
Oct 06, 2003 | 11.36 | 11.38 | 11.28 | 11.37 | 1,009,844 | +0.02(+0.21%) |
Oct 03, 2003 | 11.35 | 11.44 | 11.33 | 11.35 | 1,370,876 | +0.02(+0.21%) |
Oct 02, 2003 | 11.29 | 11.34 | 11.28 | 11.33 | 1,081,821 | -0.08(-0.72%) |
Oct 01, 2003 | 11.25 | 11.42 | 11.17 | 11.41 | 1,747,989 | +0.24(+2.18%) |
Sep 30, 2003 | 11.02 | 11.19 | 10.88 | 11.17 | 1,203,441 | +0.13(+1.14%) |
Sep 29, 2003 | 11.09 | 11.09 | 10.97 | 11.04 | 787,277 | +0.00(+0.00%) |
Sep 26, 2003 | 10.97 | 11.10 | 10.87 | 11.04 | 1,879,181 | +0.05(+0.46%) |
Sep 25, 2003 | 11.13 | 11.13 | 10.96 | 10.99 | 1,594,974 | -0.12(-1.06%) |
Sep 24, 2003 | 11.13 | 11.19 | 11.09 | 11.11 | 2,081,583 | +0.05(+0.50%) |
Sep 23, 2003 | 11.13 | 11.15 | 11.10 | 11.05 | 881,715 | +0.00(+0.00%) |
Sep 22, 2003 | 11.09 | 11.09 | 10.98 | 11.05 | 989,808 | -0.05(-0.49%) |
Sep 19, 2003 | 11.06 | 11.12 | 11.02 | 11.11 | 1,043,535 | +0.05(+0.42%) |
Sep 18, 2003 | 11.01 | 11.06 | 10.93 | 11.06 | 1,611,820 | +0.05(+0.50%) |
Sep 17, 2003 | 11.19 | 11.19 | 10.98 | 11.01 | 1,610,033 | -0.13(-1.13%) |
Sep 16, 2003 | 11.14 | 11.20 | 11.10 | 11.13 | 935,060 | -0.09(-0.84%) |
Sep 15, 2003 | 11.17 | 11.22 | 11.05 | 11.22 | 895,881 | +0.00(+0.03%) |
Sep 12, 2003 | 11.21 | 11.24 | 11.09 | 11.22 | 1,295,582 | +0.08(+0.70%) |
Sep 11, 2003 | 11.23 | 11.28 | 11.08 | 11.14 | 2,080,052 | -0.08(-0.70%) |
Sep 10, 2003 | 11.40 | 11.40 | 11.17 | 11.22 | 1,922,826 | -0.11(-1.00%) |
Sep 09, 2003 | 11.49 | 11.49 | 11.30 | 11.33 | 2,174,362 | -0.19(-1.67%) |
Sep 08, 2003 | 11.44 | 11.55 | 11.42 | 11.53 | 3,049,314 | +0.27(+2.37%) |
Sep 05, 2003 | 11.25 | 11.34 | 11.23 | 11.26 | 1,845,234 | -0.02(-0.21%) |
Sep 04, 2003 | 11.22 | 11.34 | 11.21 | 11.28 | 2,325,845 | +0.06(+0.56%) |
Sep 03, 2003 | 11.14 | 11.24 | 11.05 | 11.22 | 2,059,378 | +0.11(+1.02%) |
Sep 02, 2003 | 10.94 | 11.11 | 10.86 | 11.11 | 2,396,163 | +0.18(+1.65%) |
Aug 29, 2003 | 10.84 | 10.93 | 10.75 | 10.93 | 1,221,691 | +0.08(+0.76%) |
Aug 28, 2003 | 10.77 | 10.84 | 10.62 | 10.84 | 2,488,559 | +0.10(+0.91%) |
Aug 27, 2003 | 10.58 | 10.75 | 10.57 | 10.75 | 1,269,037 | +0.19(+1.82%) |
Aug 26, 2003 | 10.60 | 10.61 | 10.48 | 10.55 | 1,383,383 | -0.07(-0.66%) |
Aug 25, 2003 | 10.59 | 10.66 | 10.57 | 10.63 | 1,206,504 | +0.12(+1.12%) |
Aug 22, 2003 | 10.63 | 10.68 | 10.47 | 10.51 | 1,172,940 | -0.15(-1.40%) |
Aug 21, 2003 | 10.56 | 10.66 | 10.54 | 10.66 | 1,421,158 | +0.12(+1.12%) |
Aug 20, 2003 | 10.48 | 10.57 | 10.46 | 10.54 | 1,047,619 | -0.04(-0.37%) |
Aug 19, 2003 | 10.52 | 10.60 | 10.49 | 10.58 | 1,075,440 | -0.03(-0.26%) |
Aug 18, 2003 | 10.62 | 10.66 | 10.57 | 10.61 | 1,562,687 | -0.12(-1.10%) |
Aug 15, 2003 | 10.78 | 10.78 | 10.66 | 10.72 | 2,663,141 | -0.02(-0.18%) |
Aug 14, 2003 | 10.68 | 10.75 | 10.67 | 10.74 | 2,998,649 | +0.07(+0.62%) |
Aug 13, 2003 | 10.62 | 10.68 | 10.58 | 10.68 | 2,702,064 | +0.20(+1.87%) |
Aug 12, 2003 | 10.44 | 10.48 | 10.34 | 10.48 | 1,642,576 | +0.04(+0.38%) |
Aug 11, 2003 | 10.17 | 10.44 | 10.14 | 10.44 | 2,141,309 | +0.27(+2.70%) |
Aug 08, 2003 | 10.11 | 10.19 | 10.07 | 10.17 | 1,664,144 | +0.18(+1.80%) |
Aug 07, 2003 | 9.920 | 10.02 | 9.838 | 9.987 | 1,985,231 | +0.04(+0.43%) |
Aug 06, 2003 | 9.795 | 9.987 | 9.763 | 9.944 | 1,437,110 | +0.14(+1.48%) |
Aug 05, 2003 | 9.814 | 9.924 | 9.795 | 9.799 | 1,774,151 | -0.09(-0.91%) |
Aug 04, 2003 | 9.983 | 9.983 | 9.834 | 9.889 | 1,075,567 | -0.08(-0.79%) |