Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.87 | 14.99 | 14.78 | 14.99 | 17,359,000 | +0.13(+0.87%) |
Oct 30, 2003 | 14.81 | 14.91 | 14.71 | 14.86 | 13,540,441 | +0.05(+0.33%) |
Oct 29, 2003 | 14.66 | 14.94 | 14.66 | 14.81 | 18,724,496 | +0.15(+1.04%) |
Oct 28, 2003 | 14.75 | 14.75 | 14.46 | 14.66 | 14,857,346 | +0.06(+0.42%) |
Oct 27, 2003 | 14.67 | 14.71 | 14.58 | 14.60 | 9,257,329 | -0.07(-0.46%) |
Oct 24, 2003 | 14.56 | 14.67 | 14.49 | 14.67 | 10,919,631 | -0.04(-0.26%) |
Oct 23, 2003 | 14.61 | 14.73 | 14.54 | 14.71 | 11,410,181 | +0.06(+0.44%) |
Oct 22, 2003 | 14.67 | 14.80 | 14.59 | 14.64 | 12,410,472 | -0.15(-1.03%) |
Oct 21, 2003 | 14.82 | 14.85 | 14.73 | 14.79 | 15,064,089 | +0.06(+0.39%) |
Oct 20, 2003 | 14.60 | 14.75 | 14.53 | 14.74 | 13,221,041 | +0.18(+1.24%) |
Oct 17, 2003 | 14.60 | 14.62 | 14.45 | 14.56 | 17,153,804 | +0.02(+0.11%) |
Oct 16, 2003 | 14.38 | 14.54 | 14.38 | 14.54 | 20,125,582 | -0.03(-0.22%) |
Oct 15, 2003 | 14.59 | 14.71 | 14.54 | 14.57 | 26,820,596 | +0.18(+1.23%) |
Oct 14, 2003 | 14.22 | 14.46 | 14.17 | 14.39 | 13,030,392 | +0.13(+0.93%) |
Oct 13, 2003 | 14.23 | 14.30 | 14.16 | 14.26 | 10,585,375 | +0.10(+0.71%) |
Oct 10, 2003 | 14.15 | 14.25 | 14.12 | 14.16 | 10,831,734 | -0.03(-0.23%) |
Oct 09, 2003 | 14.38 | 14.38 | 14.14 | 14.19 | 15,826,067 | -0.10(-0.70%) |
Oct 08, 2003 | 14.35 | 14.38 | 14.21 | 14.29 | 10,733,005 | -0.14(-0.94%) |
Oct 07, 2003 | 14.30 | 14.46 | 14.27 | 14.43 | 14,775,020 | +0.08(+0.56%) |
Oct 06, 2003 | 14.28 | 14.39 | 14.25 | 14.35 | 10,314,876 | +0.12(+0.84%) |
Oct 03, 2003 | 14.58 | 14.68 | 14.16 | 14.23 | 15,340,468 | -0.07(-0.47%) |
Oct 02, 2003 | 14.20 | 14.33 | 14.12 | 14.30 | 13,685,594 | +0.12(+0.82%) |
Oct 01, 2003 | 13.89 | 14.18 | 13.89 | 14.18 | 20,059,660 | +0.30(+2.16%) |
Sep 30, 2003 | 13.88 | 14.02 | 13.76 | 13.88 | 15,922,321 | -0.04(-0.26%) |
Sep 29, 2003 | 13.90 | 14.06 | 13.85 | 13.92 | 14,824,229 | +0.01(+0.09%) |
Sep 26, 2003 | 13.89 | 13.98 | 13.85 | 13.90 | 14,493,688 | -0.01(-0.05%) |
Sep 25, 2003 | 13.89 | 14.02 | 13.86 | 13.91 | 14,885,510 | +0.02(+0.14%) |
Sep 24, 2003 | 14.07 | 14.09 | 13.83 | 13.89 | 17,525,508 | -0.14(-0.99%) |
Sep 23, 2003 | 14.05 | 14.10 | 13.94 | 14.03 | 16,866,902 | +0.06(+0.42%) |
Sep 22, 2003 | 13.95 | 14.08 | 13.80 | 13.97 | 16,945,824 | +0.02(+0.14%) |
Sep 19, 2003 | 14.09 | 14.09 | 13.93 | 13.95 | 17,271,722 | -0.14(-0.96%) |
Sep 18, 2003 | 14.02 | 14.21 | 14.00 | 14.09 | 16,003,718 | +0.19(+1.37%) |
Sep 17, 2003 | 13.87 | 14.01 | 13.80 | 13.90 | 14,605,106 | +0.03(+0.21%) |
Sep 16, 2003 | 13.92 | 13.94 | 13.74 | 13.87 | 29,298,110 | -0.19(-1.33%) |
Sep 15, 2003 | 14.21 | 14.21 | 14.05 | 14.06 | 16,587,427 | -0.16(-1.11%) |
Sep 12, 2003 | 14.26 | 14.28 | 14.12 | 14.21 | 15,773,763 | -0.16(-1.10%) |
Sep 11, 2003 | 14.59 | 14.60 | 14.35 | 14.37 | 17,830,362 | -0.15(-1.05%) |
Sep 10, 2003 | 14.38 | 14.62 | 14.37 | 14.52 | 17,775,582 | +0.19(+1.35%) |
Sep 09, 2003 | 14.22 | 14.48 | 14.22 | 14.33 | 13,279,226 | +0.03(+0.18%) |
Sep 08, 2003 | 14.35 | 14.37 | 14.25 | 14.30 | 10,203,148 | +0.04(+0.27%) |
Sep 05, 2003 | 14.38 | 14.48 | 14.21 | 14.27 | 11,875,973 | -0.11(-0.79%) |
Sep 04, 2003 | 14.19 | 14.41 | 14.16 | 14.38 | 17,530,152 | +0.26(+1.81%) |
Sep 03, 2003 | 14.15 | 14.25 | 14.06 | 14.12 | 20,701,246 | -0.02(-0.16%) |
Sep 02, 2003 | 14.03 | 14.17 | 13.92 | 14.15 | 19,120,960 | +0.08(+0.60%) |
Aug 29, 2003 | 14.12 | 14.16 | 14.03 | 14.06 | 11,932,301 | -0.10(-0.71%) |
Aug 28, 2003 | 14.13 | 14.20 | 14.08 | 14.16 | 11,157,323 | -0.04(-0.30%) |
Aug 27, 2003 | 14.29 | 14.29 | 14.14 | 14.20 | 9,604,273 | -0.09(-0.61%) |
Aug 26, 2003 | 14.17 | 14.38 | 14.10 | 14.29 | 11,582,880 | +0.05(+0.36%) |
Aug 25, 2003 | 14.04 | 14.24 | 13.98 | 14.24 | 10,373,061 | +0.26(+1.83%) |
Aug 22, 2003 | 14.14 | 14.24 | 13.96 | 13.98 | 14,052,347 | -0.11(-0.76%) |
Aug 21, 2003 | 14.19 | 14.28 | 14.05 | 14.09 | 13,234,659 | -0.09(-0.64%) |
Aug 20, 2003 | 14.22 | 14.23 | 14.11 | 14.18 | 11,271,527 | -0.13(-0.93%) |
Aug 19, 2003 | 14.45 | 14.50 | 14.20 | 14.31 | 12,844,075 | -0.18(-1.25%) |
Aug 18, 2003 | 14.54 | 14.57 | 14.46 | 14.49 | 9,420,742 | -0.05(-0.33%) |
Aug 15, 2003 | 14.58 | 14.58 | 14.48 | 14.54 | 7,184,945 | -0.02(-0.11%) |
Aug 14, 2003 | 14.44 | 14.59 | 14.37 | 14.56 | 11,203,748 | +0.18(+1.24%) |
Aug 13, 2003 | 14.46 | 14.46 | 14.28 | 14.38 | 11,802,313 | -0.05(-0.31%) |
Aug 12, 2003 | 14.48 | 14.48 | 14.28 | 14.43 | 11,614,139 | +0.01(+0.07%) |
Aug 11, 2003 | 14.48 | 14.49 | 14.32 | 14.42 | 8,726,853 | -0.07(-0.51%) |
Aug 08, 2003 | 14.51 | 14.53 | 14.42 | 14.49 | 9,883,748 | +0.02(+0.16%) |
Aug 07, 2003 | 14.31 | 14.53 | 14.27 | 14.47 | 11,766,411 | +0.22(+1.54%) |
Aug 06, 2003 | 14.27 | 14.37 | 14.18 | 14.25 | 13,584,389 | -0.08(-0.59%) |
Aug 05, 2003 | 14.49 | 14.50 | 14.30 | 14.33 | 12,809,412 | -0.17(-1.18%) |
Aug 04, 2003 | 14.38 | 14.57 | 14.30 | 14.50 | 10,826,472 | +0.05(+0.31%) |