Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 15.16 | 15.32 | 15.19 | 15.28 | 27,489,294 | +0.12(+0.77%) |
Oct 30, 2003 | 15.02 | 15.24 | 14.99 | 15.16 | 41,524,032 | +0.14(+0.95%) |
Oct 29, 2003 | 14.72 | 15.14 | 14.66 | 15.02 | 65,270,116 | +0.31(+2.07%) |
Oct 28, 2003 | 14.86 | 14.97 | 14.64 | 14.72 | 76,997,248 | -0.15(-0.98%) |
Oct 27, 2003 | 15.00 | 15.20 | 14.85 | 14.86 | 115,561,960 | -1.67(-10.13%) |
Oct 24, 2003 | 16.52 | 16.56 | 16.34 | 16.54 | 9,607,392 | +0.02(+0.10%) |
Oct 23, 2003 | 16.37 | 16.56 | 16.29 | 16.52 | 8,508,166 | +0.15(+0.93%) |
Oct 22, 2003 | 16.55 | 16.55 | 16.26 | 16.37 | 9,531,404 | +0.00(+0.01%) |
Oct 21, 2003 | 16.43 | 16.51 | 16.33 | 16.37 | 10,583,601 | -0.08(-0.48%) |
Oct 20, 2003 | 16.36 | 16.48 | 16.22 | 16.45 | 11,581,591 | -0.06(-0.36%) |
Oct 17, 2003 | 16.59 | 16.59 | 16.41 | 16.50 | 11,866,979 | -0.05(-0.31%) |
Oct 16, 2003 | 16.58 | 16.59 | 16.45 | 16.55 | 12,680,321 | -0.02(-0.13%) |
Oct 15, 2003 | 16.72 | 16.72 | 16.49 | 16.58 | 13,114,962 | -0.09(-0.53%) |
Oct 14, 2003 | 16.51 | 16.72 | 16.51 | 16.67 | 15,912,405 | +0.15(+0.93%) |
Oct 13, 2003 | 16.39 | 16.54 | 16.42 | 16.51 | 9,461,109 | +0.13(+0.76%) |
Oct 10, 2003 | 16.28 | 16.44 | 16.28 | 16.39 | 8,432,674 | +0.09(+0.56%) |
Oct 09, 2003 | 16.31 | 16.47 | 16.24 | 16.30 | 11,466,000 | +0.07(+0.41%) |
Oct 08, 2003 | 16.21 | 16.27 | 16.14 | 16.23 | 7,436,415 | -0.00(-0.01%) |
Oct 07, 2003 | 16.25 | 16.26 | 16.04 | 16.23 | 13,016,945 | -0.02(-0.12%) |
Oct 06, 2003 | 16.13 | 16.29 | 16.07 | 16.25 | 9,746,001 | +0.18(+1.13%) |
Oct 03, 2003 | 16.15 | 16.21 | 16.00 | 16.07 | 16,863,862 | +0.07(+0.46%) |
Oct 02, 2003 | 16.00 | 16.03 | 15.95 | 16.00 | 10,695,726 | -0.01(-0.04%) |
Oct 01, 2003 | 15.76 | 16.02 | 15.75 | 16.00 | 17,257,662 | +0.24(+1.51%) |
Sep 30, 2003 | 15.90 | 15.90 | 15.66 | 15.76 | 16,950,246 | -0.14(-0.86%) |
Sep 29, 2003 | 15.44 | 15.92 | 15.71 | 15.90 | 16,647,037 | -0.02(-0.10%) |
Sep 26, 2003 | 15.86 | 15.97 | 15.82 | 15.92 | 14,807,239 | +0.06(+0.38%) |
Sep 25, 2003 | 15.88 | 16.01 | 15.81 | 15.86 | 12,039,746 | +0.02(+0.13%) |
Sep 24, 2003 | 15.97 | 16.04 | 15.78 | 15.84 | 11,990,490 | -0.13(-0.82%) |
Sep 23, 2003 | 15.90 | 16.02 | 15.88 | 15.97 | 9,769,268 | +0.09(+0.57%) |
Sep 22, 2003 | 16.00 | 15.92 | 15.77 | 15.88 | 11,195,216 | -0.13(-0.78%) |
Sep 19, 2003 | 16.10 | 16.15 | 15.98 | 16.00 | 15,721,321 | -0.09(-0.59%) |
Sep 18, 2003 | 15.75 | 16.15 | 15.75 | 16.10 | 17,545,030 | +0.35(+2.21%) |
Sep 17, 2003 | 15.68 | 15.76 | 15.59 | 15.75 | 12,055,092 | +0.07(+0.43%) |
Sep 16, 2003 | 15.55 | 15.68 | 15.50 | 15.68 | 16,029,976 | +0.13(+0.83%) |
Sep 15, 2003 | 15.37 | 15.58 | 15.31 | 15.55 | 12,505,574 | +0.24(+1.54%) |
Sep 12, 2003 | 15.27 | 15.39 | 15.23 | 15.32 | 16,711,144 | +0.05(+0.30%) |
Sep 11, 2003 | 15.11 | 15.42 | 15.11 | 15.27 | 17,322,264 | +0.15(+0.97%) |
Sep 10, 2003 | 15.31 | 15.31 | 15.07 | 15.12 | 19,912,534 | -0.25(-1.63%) |
Sep 09, 2003 | 15.49 | 15.50 | 15.36 | 15.37 | 11,713,270 | -0.18(-1.13%) |
Sep 08, 2003 | 15.47 | 15.60 | 15.42 | 15.55 | 14,568,632 | +0.17(+1.09%) |
Sep 05, 2003 | 15.26 | 15.61 | 15.26 | 15.38 | 19,562,792 | -0.02(-0.12%) |
Sep 04, 2003 | 15.64 | 15.66 | 15.33 | 15.40 | 29,149,640 | -0.36(-2.26%) |
Sep 03, 2003 | 15.92 | 15.96 | 15.64 | 15.76 | 26,327,940 | -0.29(-1.80%) |
Sep 02, 2003 | 16.01 | 16.14 | 15.97 | 16.05 | 18,897,218 | +0.04(+0.23%) |
Aug 29, 2003 | 15.78 | 16.02 | 15.76 | 16.01 | 11,341,004 | +0.19(+1.21%) |
Aug 28, 2003 | 15.70 | 15.86 | 15.65 | 15.82 | 10,015,053 | +0.14(+0.86%) |
Aug 27, 2003 | 15.73 | 15.80 | 15.65 | 15.68 | 9,299,975 | -0.05(-0.33%) |
Aug 26, 2003 | 15.69 | 15.80 | 15.60 | 15.73 | 17,548,742 | +0.05(+0.30%) |
Aug 25, 2003 | 15.86 | 15.88 | 15.68 | 15.69 | 17,357,906 | -0.15(-0.92%) |
Aug 22, 2003 | 16.42 | 16.44 | 15.80 | 15.83 | 22,674,336 | -0.53(-3.22%) |
Aug 21, 2003 | 16.51 | 16.60 | 16.30 | 16.36 | 11,515,009 | -0.15(-0.88%) |
Aug 20, 2003 | 16.40 | 16.56 | 16.29 | 16.51 | 8,943,550 | +0.10(+0.62%) |
Aug 19, 2003 | 16.52 | 16.53 | 16.26 | 16.40 | 12,073,161 | +0.03(+0.17%) |
Aug 18, 2003 | 16.39 | 16.43 | 16.30 | 16.38 | 8,402,229 | -0.09(-0.53%) |
Aug 15, 2003 | 16.45 | 16.46 | 16.38 | 16.46 | 4,271,657 | +0.02(+0.10%) |
Aug 14, 2003 | 16.34 | 16.46 | 16.22 | 16.45 | 7,421,812 | +0.13(+0.78%) |
Aug 13, 2003 | 16.45 | 16.50 | 16.26 | 16.32 | 7,558,441 | -0.13(-0.79%) |
Aug 12, 2003 | 16.29 | 16.46 | 16.26 | 16.45 | 8,763,852 | +0.17(+1.02%) |
Aug 11, 2003 | 16.37 | 16.45 | 16.18 | 16.28 | 10,422,467 | -0.14(-0.84%) |
Aug 08, 2003 | 16.36 | 16.43 | 16.30 | 16.42 | 7,649,775 | +0.15(+0.94%) |
Aug 07, 2003 | 16.20 | 16.29 | 16.09 | 16.27 | 11,193,236 | -0.01(-0.09%) |
Aug 06, 2003 | 16.12 | 16.41 | 16.06 | 16.28 | 12,586,265 | +0.16(+1.00%) |
Aug 05, 2003 | 16.37 | 16.47 | 16.06 | 16.12 | 14,885,950 | -0.36(-2.21%) |
Aug 04, 2003 | 16.31 | 16.50 | 16.14 | 16.48 | 14,859,218 | +0.17(+1.06%) |