Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.36 | 14.40 | 14.21 | 14.31 | 8,413,285 | -0.06(-0.42%) |
Oct 30, 2003 | 14.31 | 14.40 | 14.24 | 14.37 | 9,901,406 | -0.00(-0.02%) |
Oct 29, 2003 | 14.22 | 14.41 | 14.04 | 14.37 | 15,581,993 | +0.15(+1.04%) |
Oct 28, 2003 | 13.90 | 14.24 | 13.84 | 14.22 | 11,889,149 | +0.34(+2.46%) |
Oct 27, 2003 | 13.99 | 14.06 | 13.84 | 13.88 | 6,447,628 | -0.11(-0.79%) |
Oct 24, 2003 | 13.87 | 14.00 | 13.73 | 13.99 | 8,515,359 | +0.05(+0.34%) |
Oct 23, 2003 | 13.76 | 13.96 | 13.75 | 13.94 | 10,413,563 | +0.20(+1.46%) |
Oct 22, 2003 | 14.24 | 14.24 | 13.73 | 13.74 | 13,251,320 | -0.50(-3.48%) |
Oct 21, 2003 | 14.21 | 14.30 | 14.05 | 14.24 | 8,728,161 | +0.08(+0.59%) |
Oct 20, 2003 | 14.00 | 14.19 | 13.90 | 14.16 | 12,789,603 | +0.16(+1.13%) |
Oct 17, 2003 | 14.21 | 14.22 | 13.92 | 14.00 | 10,874,982 | -0.21(-1.46%) |
Oct 16, 2003 | 14.04 | 14.28 | 14.04 | 14.21 | 9,861,114 | +0.16(+1.12%) |
Oct 15, 2003 | 14.14 | 14.19 | 13.97 | 14.05 | 11,770,064 | -0.06(-0.40%) |
Oct 14, 2003 | 14.03 | 14.14 | 13.91 | 14.11 | 11,873,032 | +0.03(+0.21%) |
Oct 13, 2003 | 14.07 | 14.18 | 14.02 | 14.08 | 8,758,305 | +0.07(+0.53%) |
Oct 10, 2003 | 14.14 | 14.14 | 13.97 | 14.00 | 11,057,938 | -0.14(-0.97%) |
Oct 09, 2003 | 14.32 | 14.36 | 14.11 | 14.14 | 16,567,806 | +0.08(+0.60%) |
Oct 08, 2003 | 14.21 | 14.22 | 13.96 | 14.06 | 10,305,223 | -0.08(-0.59%) |
Oct 07, 2003 | 14.17 | 14.20 | 14.07 | 14.14 | 12,203,129 | -0.18(-1.26%) |
Oct 06, 2003 | 14.22 | 14.37 | 14.22 | 14.32 | 8,299,572 | +0.04(+0.26%) |
Oct 03, 2003 | 14.45 | 14.69 | 14.27 | 14.28 | 12,686,932 | -0.17(-1.21%) |
Oct 02, 2003 | 14.44 | 14.50 | 14.29 | 14.46 | 13,259,080 | +0.12(+0.87%) |
Oct 01, 2003 | 14.23 | 14.40 | 14.04 | 14.33 | 13,538,737 | +0.08(+0.54%) |
Sep 30, 2003 | 14.24 | 14.35 | 14.10 | 14.26 | 13,746,166 | +0.00(+0.00%) |
Sep 29, 2003 | 14.18 | 14.40 | 14.16 | 14.26 | 10,830,512 | +0.08(+0.54%) |
Sep 26, 2003 | 14.11 | 14.28 | 14.03 | 14.18 | 11,636,055 | +0.07(+0.52%) |
Sep 25, 2003 | 14.01 | 14.24 | 13.99 | 14.11 | 9,526,839 | +0.00(+0.00%) |
Sep 24, 2003 | 14.36 | 14.39 | 14.04 | 14.11 | 11,490,108 | -0.31(-2.16%) |
Sep 23, 2003 | 14.21 | 14.45 | 14.08 | 14.42 | 8,789,046 | +0.11(+0.75%) |
Sep 22, 2003 | 14.56 | 14.46 | 14.16 | 14.31 | 11,115,243 | -0.25(-1.73%) |
Sep 19, 2003 | 14.61 | 14.63 | 14.54 | 14.56 | 10,505,489 | -0.22(-1.47%) |
Sep 18, 2003 | 14.73 | 14.88 | 14.72 | 14.78 | 8,558,635 | +0.02(+0.14%) |
Sep 17, 2003 | 14.72 | 14.81 | 14.68 | 14.76 | 9,314,933 | +0.04(+0.27%) |
Sep 16, 2003 | 14.64 | 14.73 | 14.58 | 14.72 | 9,004,236 | +0.06(+0.43%) |
Sep 15, 2003 | 14.76 | 14.78 | 14.61 | 14.66 | 9,573,996 | -0.11(-0.73%) |
Sep 12, 2003 | 14.54 | 14.81 | 14.42 | 14.76 | 10,492,954 | +0.16(+1.12%) |
Sep 11, 2003 | 14.50 | 14.74 | 14.50 | 14.60 | 10,669,642 | +0.10(+0.67%) |
Sep 10, 2003 | 14.18 | 14.70 | 14.18 | 14.50 | 14,226,985 | +0.32(+2.27%) |
Sep 09, 2003 | 14.34 | 14.35 | 14.14 | 14.18 | 8,256,892 | -0.16(-1.12%) |
Sep 08, 2003 | 14.09 | 14.35 | 14.08 | 14.34 | 11,876,315 | +0.27(+1.91%) |
Sep 05, 2003 | 13.80 | 14.07 | 13.79 | 14.07 | 13,352,796 | +0.27(+1.94%) |
Sep 04, 2003 | 13.99 | 14.00 | 13.79 | 13.80 | 9,368,059 | -0.18(-1.32%) |
Sep 03, 2003 | 13.90 | 14.01 | 13.84 | 13.99 | 13,798,994 | +0.20(+1.46%) |
Sep 02, 2003 | 13.59 | 13.81 | 13.50 | 13.79 | 13,618,127 | +0.28(+2.11%) |
Aug 29, 2003 | 13.35 | 13.53 | 13.26 | 13.50 | 9,559,968 | +0.16(+1.21%) |
Aug 28, 2003 | 13.35 | 13.40 | 13.10 | 13.34 | 8,310,913 | +0.04(+0.30%) |
Aug 27, 2003 | 13.37 | 13.40 | 13.24 | 13.30 | 10,208,522 | -0.08(-0.63%) |
Aug 26, 2003 | 13.26 | 13.44 | 13.26 | 13.39 | 16,409,622 | +0.12(+0.91%) |
Aug 25, 2003 | 13.04 | 13.37 | 12.88 | 13.26 | 17,414,836 | +0.20(+1.57%) |
Aug 22, 2003 | 13.34 | 13.34 | 13.00 | 13.06 | 23,004,094 | +0.13(+0.98%) |
Aug 21, 2003 | 13.08 | 13.12 | 12.85 | 12.93 | 13,984,934 | -0.13(-1.03%) |
Aug 20, 2003 | 13.13 | 13.19 | 12.96 | 13.07 | 14,131,180 | -0.18(-1.34%) |
Aug 19, 2003 | 13.37 | 13.37 | 13.14 | 13.24 | 9,437,301 | -0.09(-0.65%) |
Aug 18, 2003 | 13.40 | 13.42 | 13.20 | 13.33 | 8,509,688 | +0.04(+0.28%) |
Aug 15, 2003 | 13.25 | 13.32 | 13.12 | 13.29 | 7,855,762 | +0.03(+0.20%) |
Aug 14, 2003 | 13.19 | 13.33 | 13.14 | 13.27 | 9,552,805 | +0.06(+0.46%) |
Aug 13, 2003 | 13.27 | 13.30 | 13.12 | 13.21 | 8,204,960 | -0.05(-0.38%) |
Aug 12, 2003 | 13.35 | 13.40 | 13.09 | 13.26 | 11,725,295 | -0.01(-0.08%) |
Aug 11, 2003 | 13.37 | 13.46 | 13.20 | 13.27 | 7,216,461 | -0.10(-0.75%) |
Aug 08, 2003 | 13.50 | 13.57 | 13.30 | 13.37 | 9,741,133 | -0.00(-0.03%) |
Aug 07, 2003 | 12.94 | 13.40 | 12.79 | 13.37 | 17,333,654 | +0.44(+3.39%) |
Aug 06, 2003 | 12.65 | 13.08 | 12.62 | 12.93 | 15,520,212 | +0.25(+1.98%) |
Aug 05, 2003 | 12.92 | 13.03 | 12.61 | 12.68 | 14,616,475 | -0.22(-1.69%) |
Aug 04, 2003 | 12.91 | 12.92 | 12.66 | 12.90 | 11,275,516 | -0.01(-0.10%) |