Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 15.99 | 16.09 | 15.97 | 16.04 | 11,189,283 | +0.06(+0.37%) |
Oct 30, 2003 | 15.88 | 16.02 | 15.88 | 15.99 | 9,430,437 | +0.11(+0.69%) |
Oct 29, 2003 | 15.92 | 15.95 | 15.83 | 15.88 | 8,312,704 | -0.04(-0.25%) |
Oct 28, 2003 | 15.87 | 15.95 | 15.78 | 15.92 | 9,768,300 | +0.11(+0.72%) |
Oct 27, 2003 | 15.69 | 15.93 | 15.66 | 15.80 | 13,425,669 | +0.12(+0.77%) |
Oct 24, 2003 | 15.46 | 15.68 | 15.43 | 15.68 | 8,988,122 | +0.15(+0.96%) |
Oct 23, 2003 | 15.55 | 15.58 | 15.47 | 15.53 | 10,737,472 | -0.02(-0.12%) |
Oct 22, 2003 | 15.46 | 15.63 | 15.46 | 15.55 | 8,368,759 | -0.08(-0.48%) |
Oct 21, 2003 | 15.71 | 15.73 | 15.62 | 15.62 | 5,906,008 | -0.04(-0.27%) |
Oct 20, 2003 | 15.67 | 15.69 | 15.57 | 15.67 | 9,106,665 | -0.04(-0.23%) |
Oct 17, 2003 | 15.75 | 15.83 | 15.67 | 15.70 | 8,913,076 | -0.01(-0.09%) |
Oct 16, 2003 | 15.61 | 15.77 | 15.61 | 15.72 | 9,226,740 | +0.11(+0.69%) |
Oct 15, 2003 | 15.61 | 15.65 | 15.55 | 15.61 | 8,563,880 | -0.06(-0.37%) |
Oct 14, 2003 | 15.55 | 15.67 | 15.53 | 15.67 | 7,880,497 | +0.08(+0.51%) |
Oct 13, 2003 | 15.59 | 15.69 | 15.53 | 15.59 | 7,704,674 | -0.01(-0.09%) |
Oct 10, 2003 | 15.47 | 15.61 | 15.47 | 15.60 | 6,299,006 | +0.10(+0.63%) |
Oct 09, 2003 | 15.59 | 15.63 | 15.42 | 15.51 | 10,237,570 | +0.00(+0.01%) |
Oct 08, 2003 | 15.44 | 15.52 | 15.38 | 15.50 | 8,658,224 | -0.02(-0.13%) |
Oct 07, 2003 | 15.35 | 15.52 | 15.30 | 15.52 | 11,169,373 | +0.18(+1.16%) |
Oct 06, 2003 | 15.46 | 15.48 | 15.28 | 15.35 | 7,747,557 | -0.15(-0.94%) |
Oct 03, 2003 | 15.42 | 15.50 | 15.41 | 15.49 | 13,296,405 | +0.07(+0.44%) |
Oct 02, 2003 | 15.27 | 15.45 | 15.27 | 15.42 | 10,101,261 | +0.08(+0.53%) |
Oct 01, 2003 | 15.15 | 15.34 | 15.15 | 15.34 | 11,037,352 | +0.19(+1.25%) |
Sep 30, 2003 | 15.14 | 15.18 | 15.09 | 15.15 | 10,666,714 | -0.01(-0.09%) |
Sep 29, 2003 | 14.98 | 15.17 | 14.97 | 15.16 | 9,665,992 | +0.19(+1.29%) |
Sep 26, 2003 | 15.02 | 15.07 | 14.94 | 14.97 | 8,037,635 | -0.07(-0.48%) |
Sep 25, 2003 | 15.08 | 15.14 | 15.01 | 15.04 | 8,366,615 | -0.03(-0.23%) |
Sep 24, 2003 | 15.12 | 15.15 | 15.02 | 15.08 | 11,649,670 | +0.01(+0.06%) |
Sep 23, 2003 | 15.02 | 15.09 | 14.98 | 15.07 | 7,464,831 | +0.02(+0.13%) |
Sep 22, 2003 | 15.02 | 15.11 | 14.94 | 15.05 | 8,646,891 | -0.08(-0.52%) |
Sep 19, 2003 | 15.22 | 15.24 | 15.06 | 15.13 | 11,213,482 | -0.09(-0.62%) |
Sep 18, 2003 | 15.07 | 15.25 | 15.05 | 15.22 | 10,407,574 | +0.12(+0.81%) |
Sep 17, 2003 | 15.05 | 15.13 | 15.03 | 15.10 | 7,474,020 | -0.01(-0.10%) |
Sep 16, 2003 | 14.94 | 15.12 | 14.94 | 15.11 | 10,153,947 | +0.14(+0.93%) |
Sep 15, 2003 | 14.93 | 15.08 | 14.93 | 14.97 | 12,209,303 | -0.03(-0.19%) |
Sep 12, 2003 | 14.89 | 15.00 | 14.88 | 15.00 | 9,096,863 | +0.06(+0.39%) |
Sep 11, 2003 | 14.88 | 14.99 | 14.86 | 14.94 | 8,885,202 | +0.10(+0.65%) |
Sep 10, 2003 | 14.88 | 15.00 | 14.82 | 14.85 | 10,454,440 | -0.03(-0.21%) |
Sep 09, 2003 | 14.87 | 14.94 | 14.85 | 14.88 | 11,014,378 | -0.08(-0.51%) |
Sep 08, 2003 | 14.79 | 14.97 | 14.78 | 14.96 | 9,995,277 | +0.10(+0.70%) |
Sep 05, 2003 | 14.92 | 14.97 | 14.81 | 14.85 | 12,129,968 | -0.07(-0.49%) |
Sep 04, 2003 | 14.69 | 15.02 | 14.66 | 14.92 | 24,581,870 | +0.43(+2.96%) |
Sep 03, 2003 | 14.38 | 14.54 | 14.37 | 14.49 | 12,855,316 | +0.12(+0.82%) |
Sep 02, 2003 | 14.23 | 14.42 | 14.22 | 14.38 | 8,810,768 | +0.13(+0.91%) |
Aug 29, 2003 | 14.20 | 14.35 | 14.19 | 14.25 | 7,201,402 | -0.02(-0.13%) |
Aug 28, 2003 | 14.22 | 14.33 | 14.13 | 14.27 | 6,506,380 | +0.02(+0.17%) |
Aug 27, 2003 | 14.23 | 14.41 | 14.23 | 14.24 | 9,915,636 | -0.07(-0.48%) |
Aug 26, 2003 | 14.18 | 14.34 | 14.15 | 14.31 | 8,362,939 | +0.08(+0.56%) |
Aug 25, 2003 | 14.14 | 14.25 | 14.13 | 14.23 | 7,723,052 | +0.08(+0.54%) |
Aug 22, 2003 | 14.23 | 14.28 | 14.15 | 14.15 | 9,469,339 | +0.00(+0.01%) |
Aug 21, 2003 | 14.26 | 14.35 | 14.13 | 14.15 | 11,681,833 | -0.11(-0.78%) |
Aug 20, 2003 | 14.34 | 14.44 | 14.25 | 14.26 | 7,388,253 | -0.07(-0.48%) |
Aug 19, 2003 | 14.43 | 14.43 | 14.32 | 14.33 | 14,114,872 | -0.10(-0.68%) |
Aug 18, 2003 | 14.63 | 14.63 | 14.43 | 14.43 | 9,030,394 | -0.12(-0.81%) |
Aug 15, 2003 | 14.58 | 14.61 | 14.48 | 14.55 | 4,290,516 | +0.02(+0.17%) |
Aug 14, 2003 | 14.60 | 14.61 | 14.45 | 14.52 | 7,532,832 | -0.02(-0.16%) |
Aug 13, 2003 | 14.63 | 14.64 | 14.49 | 14.55 | 7,942,985 | -0.05(-0.34%) |
Aug 12, 2003 | 14.61 | 14.62 | 14.44 | 14.59 | 7,266,953 | +0.05(+0.33%) |
Aug 11, 2003 | 14.53 | 14.63 | 14.49 | 14.55 | 6,383,242 | +0.01(+0.04%) |
Aug 08, 2003 | 14.49 | 14.56 | 14.39 | 14.54 | 6,249,384 | +0.14(+1.00%) |
Aug 07, 2003 | 14.53 | 14.55 | 14.37 | 14.40 | 9,483,430 | -0.10(-0.68%) |
Aug 06, 2003 | 14.32 | 14.56 | 14.28 | 14.49 | 11,929,333 | +0.21(+1.45%) |
Aug 05, 2003 | 14.41 | 14.46 | 14.27 | 14.29 | 9,807,814 | -0.05(-0.35%) |
Aug 04, 2003 | 14.19 | 14.45 | 14.12 | 14.34 | 10,431,772 | +0.19(+1.31%) |