Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 15.74 | 15.74 | 15.55 | 15.55 | 3,234,865 | -0.09(-0.57%) |
Oct 30, 2003 | 15.71 | 15.72 | 15.58 | 15.64 | 2,505,871 | -0.19(-1.19%) |
Oct 29, 2003 | 15.86 | 15.88 | 15.77 | 15.83 | 4,804,963 | -0.04(-0.23%) |
Oct 28, 2003 | 15.82 | 15.86 | 15.77 | 15.86 | 3,936,072 | +0.05(+0.30%) |
Oct 27, 2003 | 15.82 | 15.96 | 15.76 | 15.82 | 2,699,809 | -0.01(-0.03%) |
Oct 24, 2003 | 15.81 | 15.85 | 15.70 | 15.82 | 3,183,123 | +0.01(+0.07%) |
Oct 23, 2003 | 15.77 | 15.85 | 15.74 | 15.81 | 3,981,874 | +0.09(+0.60%) |
Oct 22, 2003 | 15.74 | 15.77 | 15.61 | 15.72 | 5,461,135 | -0.02(-0.13%) |
Oct 21, 2003 | 15.62 | 15.78 | 15.54 | 15.74 | 6,998,654 | +0.28(+1.82%) |
Oct 20, 2003 | 15.32 | 15.49 | 15.32 | 15.46 | 2,358,500 | +0.14(+0.92%) |
Oct 17, 2003 | 15.37 | 15.40 | 15.27 | 15.32 | 2,731,046 | -0.05(-0.31%) |
Oct 16, 2003 | 15.25 | 15.38 | 15.24 | 15.36 | 1,916,389 | +0.11(+0.72%) |
Oct 15, 2003 | 15.38 | 15.38 | 15.22 | 15.25 | 3,860,758 | -0.19(-1.25%) |
Oct 14, 2003 | 15.27 | 15.45 | 15.27 | 15.45 | 2,338,186 | +0.10(+0.65%) |
Oct 13, 2003 | 15.45 | 15.52 | 15.29 | 15.35 | 2,506,254 | -0.10(-0.64%) |
Oct 10, 2003 | 15.45 | 15.49 | 15.34 | 15.45 | 2,600,732 | +0.00(+0.00%) |
Oct 09, 2003 | 15.37 | 15.54 | 15.37 | 15.45 | 3,408,682 | +0.15(+0.99%) |
Oct 08, 2003 | 15.38 | 15.38 | 15.19 | 15.29 | 2,625,262 | -0.05(-0.34%) |
Oct 07, 2003 | 15.36 | 15.32 | 15.16 | 15.35 | 3,066,223 | -0.02(-0.10%) |
Oct 06, 2003 | 15.39 | 15.39 | 15.30 | 15.36 | 2,807,510 | -0.04(-0.24%) |
Oct 03, 2003 | 15.62 | 15.63 | 15.43 | 15.40 | 4,549,508 | -0.08(-0.54%) |
Oct 02, 2003 | 15.38 | 15.50 | 15.30 | 15.48 | 2,239,684 | +0.04(+0.24%) |
Oct 01, 2003 | 15.29 | 15.45 | 15.27 | 15.45 | 3,011,222 | +0.13(+0.85%) |
Sep 30, 2003 | 15.53 | 15.53 | 15.27 | 15.32 | 3,308,454 | -0.21(-1.38%) |
Sep 29, 2003 | 15.37 | 15.53 | 15.35 | 15.53 | 3,805,183 | +0.19(+1.22%) |
Sep 26, 2003 | 15.11 | 15.35 | 15.10 | 15.34 | 4,878,361 | +0.23(+1.55%) |
Sep 25, 2003 | 14.98 | 15.15 | 14.94 | 15.11 | 3,166,450 | +0.13(+0.84%) |
Sep 24, 2003 | 15.11 | 15.13 | 14.98 | 14.98 | 3,013,331 | -0.19(-1.24%) |
Sep 23, 2003 | 15.04 | 15.19 | 15.11 | 15.17 | 2,127,000 | +0.13(+0.87%) |
Sep 22, 2003 | 15.27 | 15.27 | 15.03 | 15.04 | 2,463,327 | -0.23(-1.50%) |
Sep 19, 2003 | 15.24 | 15.34 | 15.15 | 15.27 | 2,897,964 | -0.02(-0.10%) |
Sep 18, 2003 | 15.13 | 15.27 | 15.12 | 15.28 | 2,846,413 | +0.22(+1.45%) |
Sep 17, 2003 | 15.08 | 15.16 | 15.02 | 15.06 | 2,576,969 | -0.15(-0.96%) |
Sep 16, 2003 | 15.05 | 15.21 | 15.05 | 15.21 | 1,925,588 | +0.12(+0.80%) |
Sep 15, 2003 | 15.18 | 15.24 | 14.98 | 15.09 | 2,108,411 | -0.11(-0.75%) |
Sep 12, 2003 | 15.10 | 15.24 | 15.02 | 15.21 | 2,853,120 | +0.06(+0.38%) |
Sep 11, 2003 | 15.27 | 15.33 | 15.06 | 15.15 | 4,256,109 | -0.14(-0.89%) |
Sep 10, 2003 | 15.24 | 15.38 | 15.23 | 15.28 | 4,647,628 | +0.04(+0.27%) |
Sep 09, 2003 | 15.38 | 15.41 | 15.24 | 15.24 | 3,176,990 | -0.13(-0.81%) |
Sep 08, 2003 | 15.17 | 15.39 | 15.13 | 15.37 | 3,844,852 | +0.25(+1.66%) |
Sep 05, 2003 | 15.09 | 15.13 | 15.02 | 15.12 | 3,059,324 | +0.03(+0.17%) |
Sep 04, 2003 | 15.08 | 15.12 | 14.99 | 15.09 | 3,669,119 | +0.02(+0.14%) |
Sep 03, 2003 | 15.06 | 15.13 | 14.98 | 15.07 | 3,694,607 | +0.07(+0.49%) |
Sep 02, 2003 | 14.80 | 15.03 | 14.67 | 15.00 | 4,336,406 | +0.19(+1.27%) |
Aug 29, 2003 | 14.78 | 14.87 | 14.68 | 14.81 | 2,810,960 | -0.04(-0.25%) |
Aug 28, 2003 | 14.98 | 14.98 | 14.76 | 14.85 | 2,688,502 | -0.03(-0.18%) |
Aug 27, 2003 | 14.88 | 14.93 | 14.77 | 14.87 | 5,706,433 | +0.19(+1.28%) |
Aug 26, 2003 | 14.68 | 14.79 | 14.61 | 14.68 | 4,357,295 | +0.00(+0.00%) |
Aug 25, 2003 | 14.61 | 14.69 | 14.55 | 14.68 | 2,467,543 | +0.14(+0.93%) |
Aug 22, 2003 | 14.69 | 14.69 | 14.54 | 14.55 | 3,842,744 | -0.06(-0.43%) |
Aug 21, 2003 | 14.62 | 14.70 | 14.58 | 14.61 | 5,940,616 | +0.00(+0.00%) |
Aug 20, 2003 | 14.58 | 14.66 | 14.56 | 14.61 | 5,938,124 | +0.01(+0.04%) |
Aug 19, 2003 | 14.62 | 14.67 | 14.51 | 14.61 | 2,655,157 | -0.02(-0.14%) |
Aug 18, 2003 | 14.61 | 14.74 | 14.59 | 14.63 | 2,664,548 | -0.05(-0.35%) |
Aug 15, 2003 | 14.68 | 14.75 | 14.61 | 14.68 | 2,151,147 | -0.06(-0.39%) |
Aug 14, 2003 | 14.77 | 14.77 | 14.62 | 14.74 | 2,406,985 | +0.02(+0.11%) |
Aug 13, 2003 | 14.88 | 14.92 | 14.69 | 14.72 | 2,729,130 | -0.10(-0.67%) |
Aug 12, 2003 | 14.74 | 14.85 | 14.62 | 14.82 | 3,144,603 | +0.15(+1.00%) |
Aug 11, 2003 | 14.81 | 14.85 | 14.64 | 14.67 | 2,368,657 | -0.10(-0.67%) |
Aug 08, 2003 | 14.82 | 14.84 | 14.68 | 14.77 | 4,052,205 | +0.01(+0.04%) |
Aug 07, 2003 | 14.61 | 14.77 | 14.56 | 14.77 | 3,017,738 | +0.04(+0.28%) |
Aug 06, 2003 | 14.49 | 14.79 | 14.41 | 14.73 | 5,146,464 | +0.24(+1.66%) |
Aug 05, 2003 | 14.77 | 14.86 | 14.46 | 14.49 | 4,302,869 | -0.25(-1.66%) |
Aug 04, 2003 | 14.67 | 14.76 | 14.40 | 14.73 | 4,498,724 | +0.05(+0.36%) |