Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.40 | 17.43 | 17.27 | 17.36 | 9,691,471 | -0.05(-0.28%) |
Oct 30, 2003 | 17.43 | 17.51 | 17.34 | 17.40 | 9,585,107 | -0.03(-0.15%) |
Oct 29, 2003 | 17.23 | 17.62 | 17.23 | 17.43 | 20,142,496 | +0.20(+1.15%) |
Oct 28, 2003 | 16.91 | 17.26 | 16.91 | 17.23 | 18,414,946 | +0.32(+1.90%) |
Oct 27, 2003 | 17.02 | 17.08 | 16.85 | 16.91 | 8,298,554 | -0.11(-0.64%) |
Oct 24, 2003 | 16.92 | 17.04 | 16.80 | 17.02 | 8,510,212 | +0.04(+0.26%) |
Oct 23, 2003 | 16.87 | 16.98 | 16.87 | 16.98 | 9,014,437 | +0.07(+0.40%) |
Oct 22, 2003 | 16.96 | 17.01 | 16.85 | 16.91 | 11,528,598 | -0.06(-0.33%) |
Oct 21, 2003 | 16.97 | 17.08 | 16.91 | 16.96 | 14,918,055 | -0.01(-0.04%) |
Oct 20, 2003 | 16.80 | 16.98 | 16.49 | 16.97 | 22,637,366 | +0.26(+1.54%) |
Oct 17, 2003 | 16.78 | 16.78 | 16.61 | 16.71 | 17,475,084 | -0.06(-0.38%) |
Oct 16, 2003 | 16.61 | 16.81 | 16.61 | 16.78 | 16,376,343 | -0.07(-0.44%) |
Oct 15, 2003 | 16.76 | 16.88 | 16.75 | 16.85 | 10,633,746 | +0.06(+0.33%) |
Oct 14, 2003 | 16.66 | 16.83 | 16.62 | 16.80 | 11,871,268 | +0.04(+0.22%) |
Oct 13, 2003 | 16.82 | 16.85 | 16.70 | 16.76 | 10,132,199 | -0.06(-0.33%) |
Oct 10, 2003 | 16.89 | 16.94 | 16.79 | 16.81 | 9,509,017 | -0.07(-0.40%) |
Oct 09, 2003 | 16.87 | 16.93 | 16.82 | 16.88 | 13,211,136 | +0.10(+0.62%) |
Oct 08, 2003 | 16.87 | 16.87 | 16.74 | 16.78 | 17,281,378 | -0.07(-0.42%) |
Oct 07, 2003 | 16.81 | 16.86 | 16.69 | 16.85 | 11,947,090 | +0.04(+0.24%) |
Oct 06, 2003 | 16.70 | 16.90 | 16.65 | 16.81 | 12,249,839 | +0.13(+0.76%) |
Oct 03, 2003 | 16.57 | 16.80 | 16.57 | 16.68 | 16,629,260 | +0.15(+0.88%) |
Oct 02, 2003 | 16.57 | 16.58 | 16.45 | 16.53 | 11,648,627 | -0.03(-0.16%) |
Oct 01, 2003 | 16.40 | 16.59 | 16.37 | 16.56 | 16,794,298 | +0.21(+1.30%) |
Sep 30, 2003 | 16.14 | 16.46 | 16.09 | 16.35 | 18,812,004 | +0.11(+0.69%) |
Sep 29, 2003 | 16.18 | 16.24 | 16.09 | 16.24 | 18,395,388 | +0.06(+0.35%) |
Sep 26, 2003 | 16.35 | 16.35 | 16.15 | 16.18 | 18,144,080 | -0.20(-1.21%) |
Sep 25, 2003 | 16.52 | 16.60 | 16.37 | 16.38 | 16,907,628 | -0.14(-0.86%) |
Sep 24, 2003 | 16.63 | 16.69 | 16.44 | 16.52 | 17,731,214 | -0.09(-0.54%) |
Sep 23, 2003 | 16.56 | 16.69 | 16.47 | 16.61 | 17,488,748 | +0.01(+0.04%) |
Sep 22, 2003 | 16.57 | 16.69 | 16.52 | 16.60 | 22,392,220 | -0.04(-0.25%) |
Sep 19, 2003 | 16.63 | 16.79 | 16.57 | 16.64 | 21,130,852 | +0.01(+0.07%) |
Sep 18, 2003 | 16.61 | 16.71 | 16.48 | 16.63 | 28,327,184 | -0.03(-0.20%) |
Sep 17, 2003 | 16.83 | 16.93 | 16.57 | 16.67 | 90,293,600 | +1.56(+10.36%) |
Sep 16, 2003 | 15.19 | 15.24 | 15.06 | 15.10 | 21,529,250 | -0.05(-0.35%) |
Sep 15, 2003 | 15.14 | 15.28 | 15.04 | 15.15 | 11,916,547 | +0.01(+0.07%) |
Sep 12, 2003 | 15.25 | 15.34 | 14.99 | 15.14 | 13,798,417 | -0.17(-1.10%) |
Sep 11, 2003 | 15.27 | 15.43 | 15.23 | 15.31 | 14,490,454 | -0.21(-1.37%) |
Sep 10, 2003 | 15.55 | 15.65 | 15.49 | 15.52 | 17,463,562 | +0.04(+0.27%) |
Sep 09, 2003 | 15.52 | 15.54 | 15.47 | 15.48 | 12,062,831 | -0.04(-0.29%) |
Sep 08, 2003 | 15.61 | 15.61 | 15.46 | 15.53 | 15,260,456 | +0.04(+0.24%) |
Sep 05, 2003 | 15.58 | 15.61 | 15.44 | 15.49 | 11,775,889 | -0.10(-0.67%) |
Sep 04, 2003 | 15.64 | 15.68 | 15.54 | 15.59 | 13,378,854 | -0.04(-0.26%) |
Sep 03, 2003 | 15.57 | 15.81 | 15.49 | 15.64 | 16,917,006 | +0.07(+0.43%) |
Sep 02, 2003 | 15.33 | 15.63 | 15.30 | 15.57 | 15,529,716 | +0.18(+1.19%) |
Aug 29, 2003 | 15.27 | 15.40 | 15.21 | 15.39 | 10,572,392 | +0.12(+0.76%) |
Aug 28, 2003 | 15.15 | 15.31 | 14.99 | 15.27 | 15,538,290 | +0.24(+1.56%) |
Aug 27, 2003 | 15.11 | 15.11 | 15.01 | 15.03 | 14,559,042 | +0.12(+0.83%) |
Aug 26, 2003 | 14.93 | 14.94 | 14.78 | 14.91 | 11,656,128 | -0.02(-0.12%) |
Aug 25, 2003 | 14.78 | 14.94 | 14.78 | 14.93 | 10,360,735 | +0.18(+1.19%) |
Aug 22, 2003 | 14.82 | 14.90 | 14.71 | 14.75 | 11,744,810 | -0.13(-0.90%) |
Aug 21, 2003 | 14.84 | 14.93 | 14.74 | 14.89 | 13,143,352 | -0.02(-0.12%) |
Aug 20, 2003 | 14.46 | 14.92 | 14.45 | 14.91 | 15,478,811 | +0.36(+2.49%) |
Aug 19, 2003 | 14.55 | 14.62 | 14.46 | 14.55 | 17,268,250 | -0.00(-0.03%) |
Aug 18, 2003 | 14.78 | 14.87 | 14.50 | 14.55 | 25,835,528 | -0.32(-2.18%) |
Aug 15, 2003 | 14.91 | 14.93 | 14.56 | 14.87 | 18,488,356 | +0.00(+0.00%) |
Aug 14, 2003 | 14.93 | 15.00 | 14.79 | 14.87 | 16,748,752 | -0.19(-1.24%) |
Aug 13, 2003 | 15.21 | 15.25 | 14.97 | 15.06 | 9,199,570 | -0.14(-0.91%) |
Aug 12, 2003 | 15.08 | 15.22 | 15.00 | 15.20 | 13,491,916 | +0.12(+0.82%) |
Aug 11, 2003 | 14.85 | 15.11 | 14.84 | 15.08 | 12,580,452 | +0.18(+1.18%) |
Aug 08, 2003 | 14.96 | 14.96 | 14.72 | 14.90 | 13,305,444 | -0.02(-0.12%) |
Aug 07, 2003 | 14.93 | 15.00 | 14.77 | 14.92 | 14,549,129 | -0.09(-0.57%) |
Aug 06, 2003 | 14.93 | 15.09 | 14.89 | 15.00 | 17,164,564 | -0.00(-0.02%) |
Aug 05, 2003 | 15.23 | 15.28 | 14.99 | 15.01 | 11,754,455 | -0.29(-1.93%) |
Aug 04, 2003 | 15.10 | 15.36 | 14.97 | 15.30 | 14,152,339 | +0.27(+1.79%) |