Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.00 | 16.18 | 16.01 | 16.09 | 5,894,489 | +0.10(+0.60%) |
Oct 30, 2003 | 15.75 | 16.17 | 15.74 | 16.00 | 9,335,678 | +0.25(+1.56%) |
Oct 29, 2003 | 15.68 | 15.94 | 15.53 | 15.75 | 6,854,119 | -0.07(-0.47%) |
Oct 28, 2003 | 15.23 | 15.83 | 14.96 | 15.83 | 11,868,927 | +0.59(+3.90%) |
Oct 27, 2003 | 14.92 | 15.25 | 14.90 | 15.23 | 7,849,737 | +0.43(+2.89%) |
Oct 24, 2003 | 14.99 | 15.05 | 14.53 | 14.81 | 9,941,455 | -0.32(-2.14%) |
Oct 23, 2003 | 14.92 | 15.14 | 14.85 | 15.13 | 7,604,577 | +0.19(+1.29%) |
Oct 22, 2003 | 14.79 | 14.95 | 14.66 | 14.93 | 8,715,409 | +0.01(+0.05%) |
Oct 21, 2003 | 14.57 | 15.01 | 14.57 | 14.93 | 11,692,363 | +0.35(+2.42%) |
Oct 20, 2003 | 14.63 | 14.64 | 14.53 | 14.57 | 6,550,989 | +0.04(+0.28%) |
Oct 17, 2003 | 14.78 | 14.92 | 14.50 | 14.53 | 9,944,837 | -0.25(-1.70%) |
Oct 16, 2003 | 14.74 | 14.95 | 14.64 | 14.78 | 6,538,912 | +0.05(+0.34%) |
Oct 15, 2003 | 15.21 | 15.21 | 14.66 | 14.73 | 8,460,345 | -0.42(-2.77%) |
Oct 14, 2003 | 15.07 | 15.15 | 14.88 | 15.15 | 5,509,477 | +0.08(+0.55%) |
Oct 13, 2003 | 14.63 | 15.15 | 14.61 | 15.07 | 7,989,829 | +0.54(+3.70%) |
Oct 10, 2003 | 14.69 | 14.65 | 14.42 | 14.53 | 6,210,179 | -0.16(-1.11%) |
Oct 09, 2003 | 14.32 | 14.81 | 14.24 | 14.69 | 12,171,816 | +0.66(+4.70%) |
Oct 08, 2003 | 14.27 | 14.31 | 13.99 | 14.04 | 5,716,717 | -0.15(-1.03%) |
Oct 07, 2003 | 14.24 | 14.34 | 13.96 | 14.18 | 5,574,693 | -0.06(-0.41%) |
Oct 06, 2003 | 14.13 | 14.28 | 13.99 | 14.24 | 5,851,012 | +0.16(+1.16%) |
Oct 03, 2003 | 13.50 | 14.23 | 13.88 | 14.08 | 10,805,436 | +0.57(+4.25%) |
Oct 02, 2003 | 13.57 | 13.63 | 13.39 | 13.50 | 7,422,457 | -0.11(-0.83%) |
Oct 01, 2003 | 13.12 | 13.71 | 13.09 | 13.62 | 10,123,575 | +0.50(+3.81%) |
Sep 30, 2003 | 12.83 | 13.24 | 12.83 | 13.12 | 8,913,229 | +0.01(+0.06%) |
Sep 29, 2003 | 13.31 | 13.36 | 12.78 | 13.11 | 11,324,501 | -0.17(-1.29%) |
Sep 26, 2003 | 13.39 | 13.42 | 13.29 | 13.28 | 6,735,282 | -0.12(-0.91%) |
Sep 25, 2003 | 13.39 | 13.67 | 13.06 | 13.40 | 13,762,825 | +0.01(+0.10%) |
Sep 24, 2003 | 14.00 | 14.00 | 13.29 | 13.39 | 15,882,320 | -0.61(-4.36%) |
Sep 23, 2003 | 13.95 | 14.03 | 13.81 | 14.00 | 6,767,165 | +0.09(+0.65%) |
Sep 22, 2003 | 14.09 | 14.09 | 13.81 | 13.91 | 8,010,843 | -0.29(-2.06%) |
Sep 19, 2003 | 14.22 | 14.41 | 14.10 | 14.20 | 6,793,493 | -0.02(-0.16%) |
Sep 18, 2003 | 14.38 | 14.38 | 14.10 | 14.22 | 6,773,203 | +0.01(+0.08%) |
Sep 17, 2003 | 14.53 | 14.49 | 13.95 | 14.21 | 18,003,264 | -0.33(-2.24%) |
Sep 16, 2003 | 14.40 | 14.61 | 14.08 | 14.53 | 7,474,871 | +0.14(+0.94%) |
Sep 15, 2003 | 14.08 | 14.52 | 14.08 | 14.40 | 10,413,662 | +0.34(+2.41%) |
Sep 12, 2003 | 14.02 | 14.06 | 13.76 | 14.06 | 8,593,674 | -0.00(-0.02%) |
Sep 11, 2003 | 13.70 | 14.12 | 13.67 | 14.06 | 10,020,921 | +0.43(+3.16%) |
Sep 10, 2003 | 13.65 | 14.07 | 13.62 | 13.63 | 11,209,529 | -0.32(-2.29%) |
Sep 09, 2003 | 14.35 | 14.35 | 13.89 | 13.95 | 13,247,383 | -0.40(-2.79%) |
Sep 08, 2003 | 14.50 | 14.57 | 14.30 | 14.35 | 12,861,889 | -0.14(-0.99%) |
Sep 05, 2003 | 14.30 | 14.93 | 14.30 | 14.50 | 14,743,952 | -0.05(-0.32%) |
Sep 04, 2003 | 14.59 | 14.71 | 14.25 | 14.54 | 12,465,526 | -0.11(-0.77%) |
Sep 03, 2003 | 14.81 | 14.81 | 14.58 | 14.66 | 10,409,797 | -0.02(-0.11%) |
Sep 02, 2003 | 14.45 | 14.81 | 14.42 | 14.67 | 11,651,060 | +0.32(+2.21%) |
Aug 29, 2003 | 14.24 | 14.37 | 14.20 | 14.36 | 8,041,760 | +0.17(+1.17%) |
Aug 28, 2003 | 14.20 | 14.32 | 14.04 | 14.19 | 7,391,299 | -0.01(-0.08%) |
Aug 27, 2003 | 13.72 | 14.35 | 13.69 | 14.20 | 10,094,590 | +0.48(+3.52%) |
Aug 26, 2003 | 13.50 | 13.83 | 13.35 | 13.72 | 7,836,694 | +0.06(+0.40%) |
Aug 25, 2003 | 13.83 | 13.84 | 13.56 | 13.66 | 5,965,984 | -0.16(-1.16%) |
Aug 22, 2003 | 13.92 | 13.97 | 13.75 | 13.82 | 10,288,304 | +0.17(+1.27%) |
Aug 21, 2003 | 13.66 | 13.76 | 13.57 | 13.65 | 9,779,142 | -0.01(-0.10%) |
Aug 20, 2003 | 13.66 | 13.69 | 13.35 | 13.66 | 6,255,829 | +0.00(+0.00%) |
Aug 19, 2003 | 13.58 | 13.70 | 13.49 | 13.66 | 7,580,181 | +0.07(+0.51%) |
Aug 18, 2003 | 13.66 | 13.74 | 13.55 | 13.59 | 6,532,390 | -0.02(-0.14%) |
Aug 15, 2003 | 13.46 | 13.64 | 13.35 | 13.61 | 3,105,693 | +0.18(+1.34%) |
Aug 14, 2003 | 13.59 | 13.61 | 13.37 | 13.43 | 5,871,784 | -0.16(-1.18%) |
Aug 13, 2003 | 13.52 | 13.75 | 13.44 | 13.59 | 9,835,179 | +0.10(+0.76%) |
Aug 12, 2003 | 13.22 | 13.49 | 13.16 | 13.49 | 7,511,826 | +0.28(+2.13%) |
Aug 11, 2003 | 13.23 | 13.33 | 13.08 | 13.21 | 9,714,410 | -0.01(-0.08%) |
Aug 08, 2003 | 12.86 | 13.30 | 12.82 | 13.22 | 15,353,593 | +0.39(+3.03%) |
Aug 07, 2003 | 12.11 | 12.86 | 12.08 | 12.83 | 33,001,072 | +1.60(+14.28%) |
Aug 06, 2003 | 11.13 | 11.45 | 10.94 | 11.23 | 11,905,158 | +0.14(+1.24%) |
Aug 05, 2003 | 11.60 | 11.60 | 11.08 | 11.09 | 11,794,533 | -0.51(-4.36%) |
Aug 04, 2003 | 11.79 | 11.87 | 11.37 | 11.60 | 11,173,540 | -0.23(-1.96%) |