Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.38 | 14.53 | 14.40 | 14.49 | 28,993,784 | +0.11(+0.77%) |
Oct 30, 2003 | 14.24 | 14.45 | 14.21 | 14.38 | 43,796,644 | +0.14(+0.95%) |
Oct 29, 2003 | 13.95 | 14.35 | 13.90 | 14.24 | 68,842,360 | +0.29(+2.07%) |
Oct 28, 2003 | 14.09 | 14.20 | 13.88 | 13.95 | 81,211,312 | -0.14(-0.98%) |
Oct 27, 2003 | 14.22 | 14.41 | 14.08 | 14.09 | 121,886,680 | -1.59(-10.13%) |
Oct 24, 2003 | 15.66 | 15.70 | 15.49 | 15.68 | 10,133,205 | +0.02(+0.10%) |
Oct 23, 2003 | 15.52 | 15.70 | 15.45 | 15.66 | 8,973,819 | +0.14(+0.93%) |
Oct 22, 2003 | 15.69 | 15.69 | 15.42 | 15.52 | 10,053,058 | +0.00(+0.01%) |
Oct 21, 2003 | 15.58 | 15.65 | 15.49 | 15.52 | 11,162,842 | -0.07(-0.48%) |
Oct 20, 2003 | 15.51 | 15.63 | 15.38 | 15.59 | 12,215,453 | -0.06(-0.35%) |
Oct 17, 2003 | 15.73 | 15.73 | 15.56 | 15.65 | 12,516,460 | -0.05(-0.31%) |
Oct 16, 2003 | 15.72 | 15.73 | 15.60 | 15.70 | 13,374,317 | -0.02(-0.13%) |
Oct 15, 2003 | 15.85 | 15.85 | 15.64 | 15.72 | 13,832,745 | -0.08(-0.53%) |
Oct 14, 2003 | 15.66 | 15.85 | 15.65 | 15.80 | 16,783,292 | +0.15(+0.93%) |
Oct 13, 2003 | 15.54 | 15.68 | 15.57 | 15.66 | 9,978,916 | +0.12(+0.76%) |
Oct 10, 2003 | 15.44 | 15.59 | 15.43 | 15.54 | 8,894,195 | +0.09(+0.56%) |
Oct 09, 2003 | 15.47 | 15.61 | 15.39 | 15.45 | 12,093,536 | +0.06(+0.41%) |
Oct 08, 2003 | 15.37 | 15.43 | 15.30 | 15.39 | 7,843,411 | -0.00(-0.01%) |
Oct 07, 2003 | 15.41 | 15.42 | 15.21 | 15.39 | 13,729,364 | -0.02(-0.12%) |
Oct 06, 2003 | 15.29 | 15.44 | 15.24 | 15.41 | 10,279,401 | +0.17(+1.13%) |
Oct 03, 2003 | 15.31 | 15.37 | 15.17 | 15.24 | 17,786,822 | +0.07(+0.45%) |
Oct 02, 2003 | 15.17 | 15.20 | 15.12 | 15.17 | 11,281,104 | -0.01(-0.04%) |
Oct 01, 2003 | 14.95 | 15.19 | 14.94 | 15.17 | 18,202,176 | +0.23(+1.51%) |
Sep 30, 2003 | 15.08 | 15.08 | 14.85 | 14.95 | 17,877,934 | -0.13(-0.86%) |
Sep 29, 2003 | 14.64 | 15.09 | 14.90 | 15.08 | 17,558,130 | -0.02(-0.10%) |
Sep 26, 2003 | 15.03 | 15.14 | 15.00 | 15.09 | 15,617,641 | +0.06(+0.38%) |
Sep 25, 2003 | 15.05 | 15.18 | 14.99 | 15.03 | 12,698,683 | +0.02(+0.13%) |
Sep 24, 2003 | 15.14 | 15.20 | 14.96 | 15.02 | 12,646,731 | -0.12(-0.82%) |
Sep 23, 2003 | 15.07 | 15.19 | 15.06 | 15.14 | 10,303,941 | +0.09(+0.57%) |
Sep 22, 2003 | 15.17 | 15.10 | 14.95 | 15.05 | 11,807,932 | -0.12(-0.78%) |
Sep 19, 2003 | 15.26 | 15.31 | 15.15 | 15.17 | 16,581,751 | -0.09(-0.59%) |
Sep 18, 2003 | 14.93 | 15.31 | 14.94 | 15.26 | 18,505,272 | +0.33(+2.21%) |
Sep 17, 2003 | 14.87 | 14.94 | 14.79 | 14.93 | 12,714,869 | +0.06(+0.43%) |
Sep 16, 2003 | 14.75 | 14.87 | 14.70 | 14.87 | 16,907,298 | +0.12(+0.83%) |
Sep 15, 2003 | 14.57 | 14.77 | 14.52 | 14.75 | 13,190,005 | +0.22(+1.54%) |
Sep 12, 2003 | 14.48 | 14.59 | 14.44 | 14.52 | 17,625,746 | +0.04(+0.30%) |
Sep 11, 2003 | 14.33 | 14.62 | 14.33 | 14.48 | 18,270,314 | +0.14(+0.97%) |
Sep 10, 2003 | 14.52 | 14.52 | 14.28 | 14.34 | 21,002,350 | -0.24(-1.63%) |
Sep 09, 2003 | 14.69 | 14.70 | 14.56 | 14.58 | 12,354,339 | -0.17(-1.13%) |
Sep 08, 2003 | 14.66 | 14.79 | 14.62 | 14.74 | 15,365,975 | +0.16(+1.09%) |
Sep 05, 2003 | 14.47 | 14.80 | 14.47 | 14.58 | 20,633,466 | -0.02(-0.12%) |
Sep 04, 2003 | 14.82 | 14.84 | 14.54 | 14.60 | 30,745,004 | -0.34(-2.26%) |
Sep 03, 2003 | 15.09 | 15.13 | 14.83 | 14.94 | 27,768,872 | -0.27(-1.80%) |
Sep 02, 2003 | 15.18 | 15.30 | 15.14 | 15.21 | 19,931,464 | +0.03(+0.23%) |
Aug 29, 2003 | 14.96 | 15.19 | 14.94 | 15.18 | 11,961,698 | +0.18(+1.21%) |
Aug 28, 2003 | 14.88 | 15.04 | 14.83 | 15.00 | 10,563,178 | +0.13(+0.86%) |
Aug 27, 2003 | 14.92 | 14.98 | 14.84 | 14.87 | 9,808,963 | -0.05(-0.33%) |
Aug 26, 2003 | 14.87 | 14.98 | 14.79 | 14.92 | 18,509,188 | +0.04(+0.30%) |
Aug 25, 2003 | 15.03 | 15.06 | 14.87 | 14.87 | 18,307,906 | -0.14(-0.92%) |
Aug 22, 2003 | 15.57 | 15.59 | 14.98 | 15.01 | 23,915,304 | -0.50(-3.22%) |
Aug 21, 2003 | 15.65 | 15.74 | 15.46 | 15.51 | 12,145,227 | -0.14(-0.88%) |
Aug 20, 2003 | 15.55 | 15.70 | 15.45 | 15.65 | 9,433,031 | +0.10(+0.62%) |
Aug 19, 2003 | 15.66 | 15.67 | 15.42 | 15.55 | 12,733,926 | +0.03(+0.17%) |
Aug 18, 2003 | 15.54 | 15.58 | 15.45 | 15.53 | 8,862,084 | -0.08(-0.53%) |
Aug 15, 2003 | 15.59 | 15.61 | 15.53 | 15.61 | 4,505,445 | +0.02(+0.10%) |
Aug 14, 2003 | 15.50 | 15.61 | 15.38 | 15.59 | 7,828,008 | +0.12(+0.78%) |
Aug 13, 2003 | 15.60 | 15.65 | 15.42 | 15.47 | 7,972,116 | -0.12(-0.79%) |
Aug 12, 2003 | 15.44 | 15.61 | 15.42 | 15.60 | 9,243,498 | +0.16(+1.02%) |
Aug 11, 2003 | 15.52 | 15.60 | 15.34 | 15.44 | 10,992,889 | -0.13(-0.84%) |
Aug 08, 2003 | 15.51 | 15.58 | 15.46 | 15.57 | 8,068,448 | +0.15(+0.94%) |
Aug 07, 2003 | 15.36 | 15.44 | 15.25 | 15.42 | 11,805,843 | -0.01(-0.09%) |
Aug 06, 2003 | 15.28 | 15.56 | 15.23 | 15.44 | 13,275,112 | +0.15(+1.00%) |
Aug 05, 2003 | 15.52 | 15.62 | 15.23 | 15.28 | 15,700,659 | -0.34(-2.21%) |
Aug 04, 2003 | 15.46 | 15.65 | 15.30 | 15.63 | 15,672,464 | +0.16(+1.07%) |