Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.02 | 21.60 | 20.76 | 21.16 | 4,189,992 | +0.19(+0.90%) |
Oct 30, 2003 | 19.93 | 21.21 | 19.80 | 20.97 | 4,594,404 | +1.51(+7.77%) |
Oct 29, 2003 | 19.50 | 20.02 | 18.79 | 19.46 | 3,776,079 | -0.25(-1.27%) |
Oct 28, 2003 | 18.64 | 19.82 | 18.74 | 19.71 | 4,599,658 | +1.06(+5.71%) |
Oct 27, 2003 | 18.04 | 18.74 | 17.99 | 18.64 | 1,219,272 | +0.72(+3.99%) |
Oct 24, 2003 | 17.91 | 18.06 | 17.71 | 17.93 | 776,185 | +0.02(+0.10%) |
Oct 23, 2003 | 18.14 | 18.17 | 17.59 | 17.91 | 1,481,838 | -0.23(-1.28%) |
Oct 22, 2003 | 18.46 | 18.52 | 18.05 | 18.14 | 1,047,805 | -0.51(-2.73%) |
Oct 21, 2003 | 18.26 | 18.74 | 18.26 | 18.65 | 1,336,639 | +0.30(+1.66%) |
Oct 20, 2003 | 18.04 | 18.42 | 17.98 | 18.35 | 1,050,600 | +0.31(+1.74%) |
Oct 17, 2003 | 18.29 | 18.33 | 18.06 | 18.04 | 783,339 | -0.24(-1.32%) |
Oct 16, 2003 | 18.15 | 18.48 | 18.05 | 18.28 | 1,392,081 | -0.03(-0.15%) |
Oct 15, 2003 | 18.48 | 19.05 | 18.28 | 18.30 | 3,067,631 | -0.18(-0.97%) |
Oct 14, 2003 | 17.74 | 18.70 | 17.73 | 18.48 | 2,287,645 | +0.80(+4.50%) |
Oct 13, 2003 | 17.45 | 17.80 | 17.45 | 17.69 | 751,594 | +0.23(+1.33%) |
Oct 10, 2003 | 17.53 | 17.92 | 17.45 | 17.45 | 1,274,491 | -0.13(-0.76%) |
Oct 09, 2003 | 17.45 | 17.66 | 17.41 | 17.59 | 729,797 | +0.24(+1.39%) |
Oct 08, 2003 | 17.49 | 17.66 | 17.19 | 17.35 | 1,096,428 | -0.02(-0.10%) |
Oct 07, 2003 | 17.37 | 17.47 | 17.11 | 17.36 | 1,480,497 | -0.01(-0.05%) |
Oct 06, 2003 | 17.45 | 17.57 | 17.33 | 17.37 | 878,573 | -0.16(-0.92%) |
Oct 03, 2003 | 17.67 | 17.68 | 17.47 | 17.53 | 1,529,791 | +0.26(+1.50%) |
Oct 02, 2003 | 16.63 | 17.58 | 16.62 | 17.28 | 2,698,429 | +0.47(+2.82%) |
Oct 01, 2003 | 16.67 | 17.25 | 16.67 | 16.80 | 2,352,364 | +0.36(+2.18%) |
Sep 30, 2003 | 16.69 | 16.69 | 16.11 | 16.44 | 1,659,901 | -0.34(-2.03%) |
Sep 29, 2003 | 16.88 | 16.88 | 16.53 | 16.78 | 1,173,555 | -0.04(-0.27%) |
Sep 26, 2003 | 16.89 | 17.08 | 16.59 | 16.83 | 1,967,848 | -0.05(-0.32%) |
Sep 25, 2003 | 17.89 | 17.89 | 16.85 | 16.88 | 2,641,757 | -1.02(-5.70%) |
Sep 24, 2003 | 17.61 | 17.94 | 17.45 | 17.90 | 3,461,983 | +0.41(+2.35%) |
Sep 23, 2003 | 17.07 | 17.62 | 16.94 | 17.49 | 1,155,447 | +0.43(+2.52%) |
Sep 22, 2003 | 17.53 | 17.37 | 17.02 | 17.06 | 887,292 | -0.47(-2.70%) |
Sep 19, 2003 | 17.11 | 17.65 | 17.05 | 17.53 | 1,988,751 | +0.30(+1.71%) |
Sep 18, 2003 | 17.13 | 17.40 | 17.05 | 17.24 | 1,109,506 | +0.19(+1.10%) |
Sep 17, 2003 | 17.43 | 17.44 | 17.05 | 17.05 | 881,144 | -0.50(-2.85%) |
Sep 16, 2003 | 17.19 | 17.20 | 17.11 | 17.55 | 1,025,114 | +0.38(+2.19%) |
Sep 15, 2003 | 17.46 | 17.46 | 17.00 | 17.18 | 1,427,738 | -0.29(-1.64%) |
Sep 12, 2003 | 16.91 | 17.76 | 16.76 | 17.46 | 2,721,231 | +0.95(+5.74%) |
Sep 11, 2003 | 16.52 | 16.65 | 16.28 | 16.51 | 1,115,319 | +0.08(+0.49%) |
Sep 10, 2003 | 16.86 | 16.91 | 16.41 | 16.43 | 1,500,505 | -0.44(-2.60%) |
Sep 09, 2003 | 16.84 | 17.02 | 16.61 | 16.87 | 1,203,959 | +0.02(+0.11%) |
Sep 08, 2003 | 16.53 | 17.09 | 16.45 | 16.85 | 1,326,132 | +0.38(+2.34%) |
Sep 05, 2003 | 16.60 | 17.03 | 16.43 | 16.47 | 1,678,903 | -0.18(-1.07%) |
Sep 04, 2003 | 16.41 | 16.68 | 16.28 | 16.65 | 1,049,817 | +0.22(+1.36%) |
Sep 03, 2003 | 16.43 | 16.65 | 16.26 | 16.43 | 1,355,529 | -0.04(-0.22%) |
Sep 02, 2003 | 16.38 | 16.62 | 16.00 | 16.46 | 1,386,268 | -0.01(-0.05%) |
Aug 29, 2003 | 16.10 | 16.55 | 16.07 | 16.47 | 1,208,653 | +0.36(+2.22%) |
Aug 28, 2003 | 15.97 | 16.19 | 15.89 | 16.11 | 2,841,840 | +0.16(+1.01%) |
Aug 27, 2003 | 15.57 | 16.05 | 15.55 | 15.95 | 4,497,493 | +0.36(+2.30%) |
Aug 26, 2003 | 15.44 | 15.66 | 15.18 | 15.59 | 4,202,623 | +0.06(+0.40%) |
Aug 25, 2003 | 15.29 | 15.55 | 15.12 | 15.53 | 819,331 | +0.19(+1.22%) |
Aug 22, 2003 | 15.78 | 15.85 | 15.09 | 15.34 | 889,863 | -0.32(-2.06%) |
Aug 21, 2003 | 15.88 | 16.00 | 15.65 | 15.66 | 1,601,552 | +0.10(+0.63%) |
Aug 20, 2003 | 15.39 | 15.57 | 15.32 | 15.57 | 631,656 | +0.18(+1.16%) |
Aug 19, 2003 | 15.34 | 15.52 | 15.26 | 15.39 | 1,444,952 | +0.06(+0.41%) |
Aug 18, 2003 | 15.21 | 15.46 | 15.20 | 15.32 | 881,144 | +0.25(+1.66%) |
Aug 15, 2003 | 15.63 | 15.63 | 15.07 | 15.07 | 1,515,595 | -0.33(-2.15%) |
Aug 14, 2003 | 14.99 | 15.45 | 14.96 | 15.41 | 1,174,673 | +0.45(+2.99%) |
Aug 13, 2003 | 15.31 | 15.33 | 14.90 | 14.96 | 1,690,081 | -0.34(-2.22%) |
Aug 12, 2003 | 14.96 | 15.34 | 14.90 | 15.30 | 1,849,364 | +0.43(+2.89%) |
Aug 11, 2003 | 14.66 | 14.89 | 14.66 | 14.87 | 1,051,158 | +0.22(+1.53%) |
Aug 08, 2003 | 14.36 | 14.68 | 14.34 | 14.65 | 1,291,704 | +0.38(+2.70%) |
Aug 07, 2003 | 13.97 | 14.46 | 13.97 | 14.26 | 1,722,161 | +0.29(+2.05%) |
Aug 06, 2003 | 14.53 | 14.55 | 13.89 | 13.97 | 2,812,889 | -0.55(-3.76%) |
Aug 05, 2003 | 15.01 | 15.01 | 14.44 | 14.52 | 2,213,313 | -0.07(-0.49%) |
Aug 04, 2003 | 14.36 | 14.75 | 14.10 | 14.59 | 3,041,363 | +0.65(+4.68%) |