Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 15.69 | 15.74 | 15.64 | 15.65 | 2,663,243 | -0.21(-1.29%) |
Oct 30, 2003 | 16.15 | 16.15 | 15.85 | 15.85 | 1,714,560 | -0.30(-1.87%) |
Oct 29, 2003 | 15.88 | 16.22 | 15.85 | 16.15 | 3,783,263 | +0.33(+2.06%) |
Oct 28, 2003 | 15.78 | 15.86 | 15.67 | 15.83 | 3,699,626 | +0.44(+2.88%) |
Oct 27, 2003 | 15.25 | 15.39 | 15.21 | 15.38 | 1,001,016 | +0.20(+1.32%) |
Oct 24, 2003 | 15.10 | 15.21 | 15.03 | 15.18 | 1,157,059 | -0.00(-0.03%) |
Oct 23, 2003 | 15.10 | 15.20 | 14.92 | 15.19 | 1,126,949 | +0.10(+0.67%) |
Oct 22, 2003 | 15.28 | 15.32 | 15.04 | 15.09 | 1,706,435 | -0.19(-1.23%) |
Oct 21, 2003 | 15.19 | 15.40 | 15.19 | 15.27 | 1,815,880 | +0.13(+0.83%) |
Oct 20, 2003 | 15.34 | 15.34 | 15.09 | 15.15 | 1,871,081 | -0.19(-1.23%) |
Oct 17, 2003 | 15.40 | 15.42 | 15.28 | 15.34 | 620,348 | -0.15(-0.95%) |
Oct 16, 2003 | 15.36 | 15.49 | 15.30 | 15.48 | 443,037 | +0.14(+0.90%) |
Oct 15, 2003 | 15.50 | 15.50 | 15.30 | 15.35 | 820,599 | -0.13(-0.87%) |
Oct 14, 2003 | 15.13 | 15.49 | 15.13 | 15.48 | 1,308,800 | +0.25(+1.62%) |
Oct 13, 2003 | 15.34 | 15.48 | 15.24 | 15.23 | 1,027,541 | -0.15(-0.98%) |
Oct 10, 2003 | 15.16 | 15.44 | 15.17 | 15.38 | 1,638,808 | +0.22(+1.46%) |
Oct 09, 2003 | 15.21 | 15.46 | 15.12 | 15.16 | 1,998,209 | +0.01(+0.05%) |
Oct 08, 2003 | 15.15 | 15.18 | 15.01 | 15.15 | 2,290,939 | +0.03(+0.17%) |
Oct 07, 2003 | 14.85 | 15.13 | 14.85 | 15.13 | 1,428,043 | +0.28(+1.86%) |
Oct 06, 2003 | 14.82 | 14.89 | 14.73 | 14.85 | 812,952 | +0.03(+0.20%) |
Oct 03, 2003 | 14.76 | 15.04 | 14.76 | 14.82 | 1,687,557 | +0.07(+0.45%) |
Oct 02, 2003 | 14.77 | 14.81 | 14.68 | 14.76 | 1,231,615 | +0.13(+0.89%) |
Oct 01, 2003 | 14.32 | 14.60 | 14.32 | 14.63 | 1,739,651 | +0.36(+2.49%) |
Sep 30, 2003 | 14.17 | 14.35 | 14.17 | 14.27 | 1,346,079 | +0.13(+0.92%) |
Sep 29, 2003 | 13.87 | 14.19 | 13.81 | 14.14 | 2,440,291 | +0.27(+1.96%) |
Sep 26, 2003 | 14.10 | 14.12 | 13.83 | 13.87 | 2,664,438 | -0.23(-1.66%) |
Sep 25, 2003 | 14.30 | 14.27 | 14.10 | 14.10 | 1,464,126 | -0.19(-1.35%) |
Sep 24, 2003 | 14.35 | 14.46 | 14.32 | 14.30 | 1,128,861 | -0.06(-0.41%) |
Sep 23, 2003 | 14.56 | 14.56 | 14.33 | 14.35 | 1,335,564 | -0.26(-1.80%) |
Sep 22, 2003 | 14.69 | 14.62 | 14.47 | 14.62 | 1,360,416 | -0.07(-0.48%) |
Sep 19, 2003 | 14.51 | 14.76 | 14.51 | 14.69 | 1,940,380 | +0.25(+1.74%) |
Sep 18, 2003 | 14.52 | 14.55 | 14.44 | 14.44 | 1,155,147 | -0.03(-0.23%) |
Sep 17, 2003 | 14.42 | 14.63 | 14.35 | 14.47 | 1,056,216 | +0.03(+0.17%) |
Sep 16, 2003 | 14.43 | 14.46 | 14.27 | 14.45 | 855,487 | +0.02(+0.12%) |
Sep 15, 2003 | 14.45 | 14.55 | 14.31 | 14.43 | 1,415,617 | -0.02(-0.12%) |
Sep 12, 2003 | 14.42 | 14.48 | 14.24 | 14.45 | 1,415,378 | +0.06(+0.44%) |
Sep 11, 2003 | 14.43 | 14.52 | 14.35 | 14.38 | 1,500,688 | -0.05(-0.32%) |
Sep 10, 2003 | 14.57 | 14.63 | 14.40 | 14.43 | 1,134,596 | -0.18(-1.26%) |
Sep 09, 2003 | 14.83 | 14.84 | 14.59 | 14.61 | 1,359,222 | -0.20(-1.36%) |
Sep 08, 2003 | 15.04 | 15.04 | 14.79 | 14.81 | 1,229,465 | +0.00(+0.03%) |
Sep 05, 2003 | 14.84 | 14.92 | 14.65 | 14.81 | 2,258,440 | -0.03(-0.23%) |
Sep 04, 2003 | 14.73 | 14.94 | 14.62 | 14.84 | 1,862,956 | +0.08(+0.54%) |
Sep 03, 2003 | 14.86 | 14.94 | 14.68 | 14.76 | 1,712,170 | +0.13(+0.86%) |
Sep 02, 2003 | 14.50 | 14.71 | 14.43 | 14.64 | 2,193,203 | +0.21(+1.42%) |
Aug 29, 2003 | 14.40 | 14.56 | 14.37 | 14.43 | 1,025,868 | +0.06(+0.44%) |
Aug 28, 2003 | 14.23 | 14.42 | 14.23 | 14.37 | 4,826,098 | +0.16(+1.15%) |
Aug 27, 2003 | 14.52 | 14.83 | 14.20 | 14.21 | 4,493,940 | +0.09(+0.62%) |
Aug 26, 2003 | 14.14 | 14.16 | 14.00 | 14.12 | 2,547,824 | +0.00(+0.00%) |
Aug 25, 2003 | 13.83 | 14.18 | 13.83 | 14.12 | 2,366,451 | +0.26(+1.84%) |
Aug 22, 2003 | 13.80 | 13.89 | 13.69 | 13.86 | 3,318,958 | +0.10(+0.76%) |
Aug 21, 2003 | 13.91 | 13.91 | 13.64 | 13.76 | 4,208,379 | -0.23(-1.68%) |
Aug 20, 2003 | 14.10 | 14.21 | 13.94 | 13.99 | 5,416,815 | -0.19(-1.36%) |
Aug 19, 2003 | 14.35 | 14.50 | 14.14 | 14.19 | 5,952,092 | -0.18(-1.25%) |
Aug 18, 2003 | 14.81 | 14.90 | 14.27 | 14.37 | 4,357,014 | -0.47(-3.16%) |
Aug 15, 2003 | 14.95 | 15.02 | 14.76 | 14.83 | 1,447,638 | +0.00(+0.00%) |
Aug 14, 2003 | 14.96 | 15.11 | 14.54 | 14.83 | 10,079,941 | -0.72(-4.60%) |
Aug 13, 2003 | 15.78 | 15.78 | 15.48 | 15.55 | 2,174,086 | -0.26(-1.62%) |
Aug 12, 2003 | 15.85 | 15.86 | 15.67 | 15.81 | 1,151,085 | -0.03(-0.21%) |
Aug 11, 2003 | 15.86 | 15.86 | 15.69 | 15.84 | 2,158,314 | -0.01(-0.08%) |
Aug 08, 2003 | 15.64 | 15.90 | 15.61 | 15.85 | 1,955,673 | +0.46(+3.02%) |
Aug 07, 2003 | 15.00 | 15.42 | 14.99 | 15.39 | 2,449,371 | +0.30(+2.00%) |
Aug 06, 2003 | 15.07 | 15.13 | 15.04 | 15.09 | 2,363,584 | +0.02(+0.14%) |
Aug 05, 2003 | 15.27 | 15.27 | 15.07 | 15.07 | 1,332,219 | -0.21(-1.37%) |
Aug 04, 2003 | 15.27 | 15.33 | 15.09 | 15.27 | 1,922,219 | -0.10(-0.65%) |