Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.81 | 14.93 | 14.72 | 14.93 | 17,427,136 | +0.13(+0.87%) |
Oct 30, 2003 | 14.76 | 14.85 | 14.66 | 14.80 | 13,593,588 | +0.05(+0.33%) |
Oct 29, 2003 | 14.61 | 14.88 | 14.61 | 14.76 | 18,797,990 | +0.15(+1.04%) |
Oct 28, 2003 | 14.69 | 14.69 | 14.41 | 14.61 | 14,915,662 | +0.06(+0.42%) |
Oct 27, 2003 | 14.61 | 14.66 | 14.52 | 14.54 | 9,293,664 | -0.07(-0.46%) |
Oct 24, 2003 | 14.50 | 14.61 | 14.43 | 14.61 | 10,962,491 | -0.04(-0.26%) |
Oct 23, 2003 | 14.55 | 14.67 | 14.49 | 14.65 | 11,454,967 | +0.06(+0.44%) |
Oct 22, 2003 | 14.61 | 14.75 | 14.53 | 14.59 | 12,459,184 | -0.15(-1.03%) |
Oct 21, 2003 | 14.77 | 14.80 | 14.68 | 14.74 | 15,123,217 | +0.06(+0.39%) |
Oct 20, 2003 | 14.55 | 14.69 | 14.47 | 14.68 | 13,272,935 | +0.18(+1.24%) |
Oct 17, 2003 | 14.54 | 14.57 | 14.39 | 14.50 | 17,221,134 | +0.02(+0.11%) |
Oct 16, 2003 | 14.33 | 14.49 | 14.32 | 14.48 | 20,204,578 | -0.03(-0.22%) |
Oct 15, 2003 | 14.53 | 14.65 | 14.48 | 14.52 | 26,925,868 | +0.18(+1.23%) |
Oct 14, 2003 | 14.16 | 14.40 | 14.11 | 14.34 | 13,081,537 | +0.13(+0.93%) |
Oct 13, 2003 | 14.18 | 14.24 | 14.10 | 14.21 | 10,626,924 | +0.10(+0.71%) |
Oct 10, 2003 | 14.09 | 14.19 | 14.07 | 14.11 | 10,874,249 | -0.03(-0.23%) |
Oct 09, 2003 | 14.32 | 14.32 | 14.08 | 14.14 | 15,888,186 | -0.10(-0.70%) |
Oct 08, 2003 | 14.29 | 14.32 | 14.15 | 14.24 | 10,775,133 | -0.14(-0.94%) |
Oct 07, 2003 | 14.24 | 14.41 | 14.21 | 14.37 | 14,833,013 | +0.08(+0.56%) |
Oct 06, 2003 | 14.23 | 14.33 | 14.19 | 14.29 | 10,355,363 | +0.12(+0.84%) |
Oct 03, 2003 | 14.52 | 14.62 | 14.11 | 14.17 | 15,400,681 | -0.07(-0.47%) |
Oct 02, 2003 | 14.14 | 14.27 | 14.06 | 14.24 | 13,739,312 | +0.12(+0.82%) |
Oct 01, 2003 | 13.84 | 14.13 | 13.84 | 14.13 | 20,138,396 | +0.30(+2.16%) |
Sep 30, 2003 | 13.82 | 13.96 | 13.71 | 13.83 | 15,984,817 | -0.04(-0.26%) |
Sep 29, 2003 | 13.84 | 14.00 | 13.79 | 13.86 | 14,882,416 | +0.01(+0.09%) |
Sep 26, 2003 | 13.84 | 13.93 | 13.80 | 13.85 | 14,550,577 | -0.01(-0.05%) |
Sep 25, 2003 | 13.83 | 13.97 | 13.80 | 13.86 | 14,943,937 | +0.02(+0.14%) |
Sep 24, 2003 | 14.02 | 14.03 | 13.77 | 13.84 | 17,594,298 | -0.14(-0.99%) |
Sep 23, 2003 | 14.00 | 14.05 | 13.88 | 13.97 | 16,933,106 | +0.06(+0.42%) |
Sep 22, 2003 | 13.90 | 14.03 | 13.74 | 13.92 | 17,012,336 | +0.02(+0.14%) |
Sep 19, 2003 | 14.03 | 14.04 | 13.87 | 13.90 | 17,339,516 | -0.14(-0.96%) |
Sep 18, 2003 | 13.97 | 14.16 | 13.94 | 14.03 | 16,066,534 | +0.19(+1.37%) |
Sep 17, 2003 | 13.81 | 13.95 | 13.75 | 13.84 | 14,662,433 | +0.03(+0.21%) |
Sep 16, 2003 | 13.86 | 13.88 | 13.69 | 13.81 | 29,413,108 | -0.19(-1.33%) |
Sep 15, 2003 | 14.16 | 14.16 | 13.99 | 14.00 | 16,652,534 | -0.16(-1.11%) |
Sep 12, 2003 | 14.20 | 14.23 | 14.06 | 14.16 | 15,835,676 | -0.16(-1.10%) |
Sep 11, 2003 | 14.53 | 14.54 | 14.29 | 14.32 | 17,900,348 | -0.15(-1.05%) |
Sep 10, 2003 | 14.33 | 14.56 | 14.32 | 14.47 | 17,845,352 | +0.19(+1.35%) |
Sep 09, 2003 | 14.17 | 14.42 | 14.16 | 14.27 | 13,331,349 | +0.03(+0.18%) |
Sep 08, 2003 | 14.29 | 14.31 | 14.19 | 14.25 | 10,243,196 | +0.04(+0.27%) |
Sep 05, 2003 | 14.32 | 14.42 | 14.15 | 14.21 | 11,922,587 | -0.11(-0.79%) |
Sep 04, 2003 | 14.13 | 14.35 | 14.10 | 14.32 | 17,598,958 | +0.25(+1.81%) |
Sep 03, 2003 | 14.09 | 14.19 | 14.00 | 14.07 | 20,782,500 | -0.02(-0.16%) |
Sep 02, 2003 | 13.98 | 14.11 | 13.87 | 14.09 | 19,196,010 | +0.08(+0.60%) |
Aug 29, 2003 | 14.06 | 14.11 | 13.97 | 14.01 | 11,979,136 | -0.10(-0.71%) |
Aug 28, 2003 | 14.07 | 14.15 | 14.03 | 14.11 | 11,201,117 | -0.04(-0.30%) |
Aug 27, 2003 | 14.24 | 14.24 | 14.08 | 14.15 | 9,641,971 | -0.09(-0.61%) |
Aug 26, 2003 | 14.11 | 14.32 | 14.05 | 14.24 | 11,628,344 | +0.05(+0.36%) |
Aug 25, 2003 | 13.98 | 14.18 | 13.93 | 14.18 | 10,413,776 | +0.25(+1.82%) |
Aug 22, 2003 | 14.08 | 14.18 | 13.90 | 13.93 | 14,107,504 | -0.11(-0.76%) |
Aug 21, 2003 | 14.14 | 14.22 | 13.99 | 14.04 | 13,286,606 | -0.09(-0.64%) |
Aug 20, 2003 | 14.16 | 14.17 | 14.05 | 14.13 | 11,315,769 | -0.13(-0.93%) |
Aug 19, 2003 | 14.39 | 14.44 | 14.14 | 14.26 | 12,894,489 | -0.18(-1.25%) |
Aug 18, 2003 | 14.49 | 14.52 | 14.41 | 14.44 | 9,457,720 | -0.05(-0.33%) |
Aug 15, 2003 | 14.52 | 14.52 | 14.42 | 14.49 | 7,213,146 | -0.02(-0.11%) |
Aug 14, 2003 | 14.39 | 14.54 | 14.31 | 14.50 | 11,247,723 | +0.18(+1.24%) |
Aug 13, 2003 | 14.40 | 14.40 | 14.23 | 14.33 | 11,848,638 | -0.05(-0.31%) |
Aug 12, 2003 | 14.43 | 14.43 | 14.23 | 14.37 | 11,659,726 | +0.01(+0.07%) |
Aug 11, 2003 | 14.42 | 14.43 | 14.27 | 14.36 | 8,761,106 | -0.07(-0.51%) |
Aug 08, 2003 | 14.45 | 14.47 | 14.36 | 14.43 | 9,922,543 | +0.02(+0.16%) |
Aug 07, 2003 | 14.26 | 14.47 | 14.22 | 14.41 | 11,812,595 | +0.22(+1.54%) |
Aug 06, 2003 | 14.21 | 14.32 | 14.13 | 14.19 | 13,637,709 | -0.08(-0.59%) |
Aug 05, 2003 | 14.43 | 14.45 | 14.25 | 14.28 | 12,859,690 | -0.17(-1.18%) |
Aug 04, 2003 | 14.32 | 14.51 | 14.24 | 14.45 | 10,868,967 | +0.04(+0.31%) |