Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.51 | 21.07 | 20.26 | 20.64 | 4,294,838 | +0.18(+0.90%) |
Oct 30, 2003 | 19.45 | 20.69 | 19.31 | 20.46 | 4,709,370 | +1.48(+7.77%) |
Oct 29, 2003 | 19.03 | 19.53 | 18.33 | 18.98 | 3,870,567 | -0.24(-1.27%) |
Oct 28, 2003 | 18.19 | 19.33 | 18.29 | 19.23 | 4,714,755 | +1.04(+5.71%) |
Oct 27, 2003 | 17.60 | 18.29 | 17.55 | 18.19 | 1,249,782 | +0.70(+3.99%) |
Oct 24, 2003 | 17.47 | 17.62 | 17.28 | 17.49 | 795,607 | +0.02(+0.10%) |
Oct 23, 2003 | 17.70 | 17.73 | 17.16 | 17.47 | 1,518,918 | -0.23(-1.28%) |
Oct 22, 2003 | 18.01 | 18.07 | 17.61 | 17.70 | 1,074,024 | -0.50(-2.73%) |
Oct 21, 2003 | 17.81 | 18.29 | 17.81 | 18.20 | 1,370,086 | +0.30(+1.66%) |
Oct 20, 2003 | 17.60 | 17.97 | 17.54 | 17.90 | 1,076,889 | +0.31(+1.74%) |
Oct 17, 2003 | 17.84 | 17.88 | 17.62 | 17.60 | 802,940 | -0.24(-1.32%) |
Oct 16, 2003 | 17.71 | 18.03 | 17.61 | 17.83 | 1,426,915 | -0.03(-0.15%) |
Oct 15, 2003 | 18.03 | 18.58 | 17.83 | 17.86 | 3,144,392 | -0.17(-0.97%) |
Oct 14, 2003 | 17.31 | 18.24 | 17.30 | 18.03 | 2,344,888 | +0.78(+4.50%) |
Oct 13, 2003 | 17.03 | 17.37 | 17.02 | 17.26 | 770,401 | +0.23(+1.33%) |
Oct 10, 2003 | 17.10 | 17.48 | 17.02 | 17.03 | 1,306,382 | -0.13(-0.76%) |
Oct 09, 2003 | 17.02 | 17.23 | 16.98 | 17.16 | 748,059 | +0.24(+1.39%) |
Oct 08, 2003 | 17.06 | 17.23 | 16.77 | 16.92 | 1,123,864 | -0.02(-0.10%) |
Oct 07, 2003 | 16.95 | 17.05 | 16.70 | 16.94 | 1,517,543 | -0.01(-0.05%) |
Oct 06, 2003 | 17.02 | 17.14 | 16.91 | 16.95 | 900,558 | -0.16(-0.92%) |
Oct 03, 2003 | 17.24 | 17.25 | 17.05 | 17.11 | 1,568,071 | +0.25(+1.50%) |
Oct 02, 2003 | 16.23 | 17.15 | 16.22 | 16.85 | 2,765,951 | +0.46(+2.82%) |
Oct 01, 2003 | 16.26 | 16.83 | 16.26 | 16.39 | 2,411,227 | +0.35(+2.18%) |
Sep 30, 2003 | 16.29 | 16.29 | 15.72 | 16.04 | 1,701,436 | -0.33(-2.03%) |
Sep 29, 2003 | 16.47 | 16.47 | 16.13 | 16.37 | 1,202,921 | -0.04(-0.27%) |
Sep 26, 2003 | 16.48 | 16.66 | 16.18 | 16.42 | 2,017,090 | -0.05(-0.32%) |
Sep 25, 2003 | 17.46 | 17.46 | 16.44 | 16.47 | 2,707,861 | -1.00(-5.70%) |
Sep 24, 2003 | 17.18 | 17.50 | 17.03 | 17.46 | 3,548,612 | +0.40(+2.35%) |
Sep 23, 2003 | 16.65 | 17.19 | 16.52 | 17.06 | 1,184,360 | +0.42(+2.52%) |
Sep 22, 2003 | 17.11 | 16.95 | 16.61 | 16.64 | 909,495 | -0.46(-2.70%) |
Sep 19, 2003 | 16.70 | 17.22 | 16.64 | 17.11 | 2,038,515 | +0.29(+1.71%) |
Sep 18, 2003 | 16.71 | 16.98 | 16.64 | 16.82 | 1,137,269 | +0.18(+1.10%) |
Sep 17, 2003 | 17.00 | 17.01 | 16.64 | 16.64 | 903,193 | -0.49(-2.85%) |
Sep 16, 2003 | 16.77 | 16.78 | 16.70 | 17.12 | 1,050,765 | +0.37(+2.19%) |
Sep 15, 2003 | 17.04 | 17.04 | 16.58 | 16.76 | 1,463,464 | -0.28(-1.64%) |
Sep 12, 2003 | 16.50 | 17.32 | 16.35 | 17.04 | 2,789,324 | +0.93(+5.74%) |
Sep 11, 2003 | 16.12 | 16.24 | 15.88 | 16.11 | 1,143,227 | +0.08(+0.49%) |
Sep 10, 2003 | 16.45 | 16.50 | 16.01 | 16.03 | 1,538,052 | -0.43(-2.60%) |
Sep 09, 2003 | 16.43 | 16.60 | 16.21 | 16.46 | 1,234,085 | +0.02(+0.11%) |
Sep 08, 2003 | 16.13 | 16.67 | 16.05 | 16.44 | 1,359,315 | +0.38(+2.34%) |
Sep 05, 2003 | 16.19 | 16.62 | 16.03 | 16.07 | 1,720,914 | -0.17(-1.07%) |
Sep 04, 2003 | 16.01 | 16.27 | 15.88 | 16.24 | 1,076,086 | +0.22(+1.36%) |
Sep 03, 2003 | 16.02 | 16.24 | 15.86 | 16.02 | 1,389,449 | -0.03(-0.22%) |
Sep 02, 2003 | 15.98 | 16.22 | 15.61 | 16.06 | 1,420,957 | -0.01(-0.05%) |
Aug 29, 2003 | 15.71 | 16.15 | 15.68 | 16.07 | 1,238,897 | +0.35(+2.22%) |
Aug 28, 2003 | 15.58 | 15.80 | 15.50 | 15.72 | 2,912,950 | +0.16(+1.01%) |
Aug 27, 2003 | 15.19 | 15.66 | 15.17 | 15.56 | 4,610,033 | +0.35(+2.29%) |
Aug 26, 2003 | 15.06 | 15.27 | 14.81 | 15.21 | 4,307,785 | +0.06(+0.40%) |
Aug 25, 2003 | 14.92 | 15.17 | 14.75 | 15.15 | 839,833 | +0.18(+1.22%) |
Aug 22, 2003 | 15.40 | 15.47 | 14.72 | 14.97 | 912,130 | -0.31(-2.06%) |
Aug 21, 2003 | 15.49 | 15.61 | 15.27 | 15.28 | 1,641,628 | +0.10(+0.63%) |
Aug 20, 2003 | 15.01 | 15.19 | 14.94 | 15.19 | 647,462 | +0.17(+1.16%) |
Aug 19, 2003 | 14.97 | 15.14 | 14.89 | 15.01 | 1,481,109 | +0.06(+0.41%) |
Aug 18, 2003 | 14.84 | 15.08 | 14.83 | 14.95 | 903,193 | +0.24(+1.66%) |
Aug 15, 2003 | 15.25 | 15.25 | 14.71 | 14.71 | 1,553,520 | -0.32(-2.15%) |
Aug 14, 2003 | 14.62 | 15.07 | 14.59 | 15.03 | 1,204,067 | +0.44(+2.99%) |
Aug 13, 2003 | 14.93 | 14.96 | 14.53 | 14.59 | 1,732,371 | -0.33(-2.22%) |
Aug 12, 2003 | 14.59 | 14.97 | 14.54 | 14.92 | 1,895,640 | +0.42(+2.89%) |
Aug 11, 2003 | 14.31 | 14.52 | 14.31 | 14.51 | 1,077,461 | +0.22(+1.53%) |
Aug 08, 2003 | 14.01 | 14.32 | 13.99 | 14.29 | 1,324,026 | +0.38(+2.70%) |
Aug 07, 2003 | 13.62 | 14.10 | 13.62 | 13.91 | 1,765,254 | +0.28(+2.05%) |
Aug 06, 2003 | 14.17 | 14.19 | 13.55 | 13.63 | 2,883,276 | -0.53(-3.76%) |
Aug 05, 2003 | 14.65 | 14.65 | 14.09 | 14.17 | 2,268,696 | -0.07(-0.49%) |
Aug 04, 2003 | 14.01 | 14.39 | 13.76 | 14.24 | 3,117,467 | +0.64(+4.69%) |