Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 15.86 | 15.92 | 15.70 | 15.79 | 1,285,887 | -0.03(-0.19%) |
Oct 30, 2003 | 15.42 | 15.83 | 15.33 | 15.82 | 3,450,481 | +0.24(+1.53%) |
Oct 29, 2003 | 15.97 | 16.23 | 15.13 | 15.58 | 8,547,303 | -1.40(-8.25%) |
Oct 28, 2003 | 16.80 | 16.86 | 16.61 | 16.98 | 1,412,926 | +0.37(+2.20%) |
Oct 27, 2003 | 16.22 | 16.78 | 16.22 | 16.62 | 1,216,380 | +0.40(+2.50%) |
Oct 24, 2003 | 16.51 | 16.55 | 15.92 | 16.21 | 1,726,179 | -0.37(-2.21%) |
Oct 23, 2003 | 16.27 | 16.66 | 16.27 | 16.58 | 760,355 | +0.11(+0.65%) |
Oct 22, 2003 | 16.61 | 16.68 | 16.43 | 16.47 | 665,252 | -0.20(-1.23%) |
Oct 21, 2003 | 16.52 | 16.80 | 16.45 | 16.68 | 1,193,602 | +0.13(+0.80%) |
Oct 20, 2003 | 16.53 | 16.63 | 16.36 | 16.54 | 904,301 | -0.02(-0.10%) |
Oct 17, 2003 | 16.67 | 16.74 | 16.47 | 16.56 | 1,277,903 | -0.03(-0.15%) |
Oct 16, 2003 | 16.82 | 16.86 | 16.59 | 16.59 | 1,656,907 | -0.39(-2.28%) |
Oct 15, 2003 | 17.25 | 17.25 | 16.89 | 16.97 | 1,667,474 | -0.29(-1.68%) |
Oct 14, 2003 | 17.29 | 17.29 | 17.00 | 17.26 | 606,546 | +0.01(+0.07%) |
Oct 13, 2003 | 17.24 | 17.38 | 17.18 | 17.25 | 560,990 | +0.02(+0.12%) |
Oct 10, 2003 | 17.04 | 17.27 | 17.03 | 17.23 | 1,410,108 | +0.14(+0.82%) |
Oct 09, 2003 | 16.88 | 17.36 | 16.83 | 17.09 | 1,423,024 | +0.30(+1.80%) |
Oct 08, 2003 | 16.95 | 16.96 | 16.69 | 16.79 | 638,717 | -0.12(-0.71%) |
Oct 07, 2003 | 16.65 | 17.01 | 16.54 | 16.91 | 1,282,600 | +0.12(+0.74%) |
Oct 06, 2003 | 16.90 | 16.97 | 16.71 | 16.78 | 1,365,962 | -0.04(-0.23%) |
Oct 03, 2003 | 16.42 | 16.98 | 16.35 | 16.82 | 2,020,412 | +0.62(+3.81%) |
Oct 02, 2003 | 16.28 | 16.31 | 15.96 | 16.20 | 1,832,789 | -0.23(-1.43%) |
Oct 01, 2003 | 15.90 | 16.45 | 15.72 | 16.44 | 1,488,774 | +0.54(+3.40%) |
Sep 30, 2003 | 16.09 | 16.09 | 15.78 | 15.90 | 1,609,238 | -0.20(-1.22%) |
Sep 29, 2003 | 15.52 | 16.17 | 15.52 | 16.09 | 1,625,441 | +0.55(+3.56%) |
Sep 26, 2003 | 15.96 | 16.10 | 15.39 | 15.54 | 1,222,250 | -0.38(-2.38%) |
Sep 25, 2003 | 15.86 | 16.18 | 15.86 | 15.92 | 1,650,801 | +0.11(+0.67%) |
Sep 24, 2003 | 15.97 | 16.06 | 15.65 | 15.81 | 1,058,814 | -0.09(-0.59%) |
Sep 23, 2003 | 15.75 | 15.99 | 15.78 | 15.91 | 1,071,494 | +0.15(+0.97%) |
Sep 22, 2003 | 15.86 | 15.86 | 15.62 | 15.75 | 878,470 | -0.24(-1.49%) |
Sep 19, 2003 | 16.27 | 16.31 | 15.97 | 15.99 | 1,046,368 | -0.12(-0.74%) |
Sep 18, 2003 | 15.76 | 16.12 | 15.66 | 16.11 | 1,158,144 | +0.55(+3.50%) |
Sep 17, 2003 | 15.69 | 15.80 | 15.54 | 15.56 | 1,030,400 | -0.20(-1.24%) |
Sep 16, 2003 | 15.63 | 15.76 | 15.54 | 15.76 | 624,627 | +0.24(+1.54%) |
Sep 15, 2003 | 15.39 | 15.60 | 15.29 | 15.52 | 1,383,104 | +0.19(+1.25%) |
Sep 12, 2003 | 15.39 | 15.48 | 15.14 | 15.33 | 1,178,573 | -0.06(-0.36%) |
Sep 11, 2003 | 15.16 | 15.49 | 15.16 | 15.39 | 1,377,938 | +0.29(+1.92%) |
Sep 10, 2003 | 15.37 | 15.42 | 15.04 | 15.10 | 889,742 | -0.31(-1.99%) |
Sep 09, 2003 | 15.44 | 15.63 | 15.29 | 15.40 | 996,586 | -0.28(-1.77%) |
Sep 08, 2003 | 15.31 | 15.74 | 15.31 | 15.68 | 1,210,275 | +0.29(+1.88%) |
Sep 05, 2003 | 15.57 | 15.59 | 15.33 | 15.39 | 917,216 | -0.29(-1.85%) |
Sep 04, 2003 | 15.97 | 16.02 | 15.51 | 15.68 | 1,372,537 | -0.29(-1.79%) |
Sep 03, 2003 | 15.71 | 16.02 | 15.61 | 15.97 | 1,703,871 | +0.32(+2.04%) |
Sep 02, 2003 | 15.79 | 15.79 | 15.40 | 15.65 | 1,449,559 | -0.04(-0.27%) |
Aug 29, 2003 | 15.87 | 15.87 | 15.50 | 15.69 | 1,094,507 | -0.20(-1.23%) |
Aug 28, 2003 | 15.61 | 15.92 | 15.39 | 15.88 | 2,217,663 | +0.31(+1.97%) |
Aug 27, 2003 | 15.35 | 15.64 | 15.35 | 15.58 | 667,365 | +0.14(+0.91%) |
Aug 26, 2003 | 15.49 | 15.50 | 15.31 | 15.44 | 1,378,407 | -0.06(-0.38%) |
Aug 25, 2003 | 15.76 | 15.79 | 15.22 | 15.50 | 2,267,210 | -0.46(-2.91%) |
Aug 22, 2003 | 16.14 | 16.23 | 15.95 | 15.96 | 745,326 | -0.12(-0.72%) |
Aug 21, 2003 | 16.02 | 16.37 | 16.02 | 16.08 | 2,004,209 | +0.08(+0.48%) |
Aug 20, 2003 | 15.76 | 16.06 | 15.74 | 16.00 | 1,719,839 | +0.22(+1.40%) |
Aug 19, 2003 | 15.80 | 15.97 | 15.61 | 15.78 | 1,363,614 | +0.04(+0.27%) |
Aug 18, 2003 | 15.39 | 16.18 | 15.35 | 15.74 | 3,128,539 | +0.46(+2.98%) |
Aug 15, 2003 | 14.86 | 15.43 | 14.80 | 15.28 | 1,782,537 | +0.48(+3.25%) |
Aug 14, 2003 | 14.66 | 14.90 | 14.62 | 14.80 | 715,269 | +0.26(+1.76%) |
Aug 13, 2003 | 14.67 | 14.68 | 14.45 | 14.54 | 440,526 | -0.10(-0.67%) |
Aug 12, 2003 | 14.45 | 14.66 | 14.38 | 14.64 | 729,358 | +0.23(+1.60%) |
Aug 11, 2003 | 14.48 | 14.63 | 14.32 | 14.41 | 1,006,683 | -0.09(-0.62%) |
Aug 08, 2003 | 14.42 | 14.70 | 14.28 | 14.50 | 1,073,138 | +0.18(+1.28%) |
Aug 07, 2003 | 14.39 | 14.54 | 14.23 | 14.32 | 1,503,333 | -0.11(-0.74%) |
Aug 06, 2003 | 13.97 | 14.54 | 13.88 | 14.42 | 2,066,672 | +0.46(+3.26%) |
Aug 05, 2003 | 14.59 | 14.59 | 13.90 | 13.97 | 2,441,918 | -0.77(-5.23%) |
Aug 04, 2003 | 14.63 | 14.84 | 14.34 | 14.74 | 1,339,192 | +0.12(+0.79%) |