Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.95 | 13.99 | 13.81 | 13.90 | 8,657,815 | -0.06(-0.42%) |
Oct 30, 2003 | 13.90 | 14.00 | 13.84 | 13.96 | 10,189,188 | -0.00(-0.02%) |
Oct 29, 2003 | 13.82 | 14.00 | 13.64 | 13.96 | 16,034,880 | +0.14(+1.04%) |
Oct 28, 2003 | 13.51 | 13.84 | 13.45 | 13.82 | 12,234,704 | +0.33(+2.46%) |
Oct 27, 2003 | 13.60 | 13.66 | 13.45 | 13.49 | 6,635,027 | -0.11(-0.79%) |
Oct 24, 2003 | 13.48 | 13.60 | 13.34 | 13.60 | 8,762,855 | +0.05(+0.34%) |
Oct 23, 2003 | 13.38 | 13.56 | 13.36 | 13.55 | 10,716,231 | +0.20(+1.46%) |
Oct 22, 2003 | 13.84 | 13.84 | 13.34 | 13.36 | 13,636,466 | -0.48(-3.48%) |
Oct 21, 2003 | 13.80 | 13.90 | 13.66 | 13.84 | 8,981,842 | +0.08(+0.59%) |
Oct 20, 2003 | 13.61 | 13.79 | 13.51 | 13.76 | 13,161,329 | +0.15(+1.12%) |
Oct 17, 2003 | 13.80 | 13.82 | 13.53 | 13.60 | 11,191,061 | -0.20(-1.46%) |
Oct 16, 2003 | 13.65 | 13.88 | 13.65 | 13.80 | 10,147,725 | +0.15(+1.12%) |
Oct 15, 2003 | 13.74 | 13.79 | 13.58 | 13.65 | 12,112,157 | -0.06(-0.40%) |
Oct 14, 2003 | 13.64 | 13.74 | 13.52 | 13.71 | 12,218,119 | +0.03(+0.21%) |
Oct 13, 2003 | 13.67 | 13.78 | 13.63 | 13.68 | 9,012,863 | +0.07(+0.53%) |
Oct 10, 2003 | 13.74 | 13.74 | 13.58 | 13.61 | 11,379,334 | -0.13(-0.97%) |
Oct 09, 2003 | 13.92 | 13.95 | 13.71 | 13.74 | 17,049,344 | +0.08(+0.60%) |
Oct 08, 2003 | 13.80 | 13.81 | 13.56 | 13.66 | 10,604,741 | -0.08(-0.59%) |
Oct 07, 2003 | 13.77 | 13.80 | 13.67 | 13.74 | 12,557,810 | -0.18(-1.26%) |
Oct 06, 2003 | 13.82 | 13.97 | 13.82 | 13.92 | 8,540,797 | +0.04(+0.26%) |
Oct 03, 2003 | 14.04 | 14.28 | 13.87 | 13.88 | 13,055,675 | -0.17(-1.21%) |
Oct 02, 2003 | 14.03 | 14.09 | 13.89 | 14.05 | 13,644,451 | +0.12(+0.87%) |
Oct 01, 2003 | 13.83 | 13.99 | 13.64 | 13.93 | 13,932,237 | +0.07(+0.54%) |
Sep 30, 2003 | 13.84 | 13.95 | 13.70 | 13.85 | 14,145,695 | +0.00(+0.00%) |
Sep 29, 2003 | 13.78 | 13.99 | 13.76 | 13.85 | 11,145,298 | +0.07(+0.54%) |
Sep 26, 2003 | 13.71 | 13.88 | 13.63 | 13.78 | 11,974,254 | +0.07(+0.52%) |
Sep 25, 2003 | 13.61 | 13.83 | 13.59 | 13.71 | 9,803,734 | +0.00(+0.00%) |
Sep 24, 2003 | 13.95 | 13.98 | 13.64 | 13.71 | 11,824,065 | -0.30(-2.16%) |
Sep 23, 2003 | 13.81 | 14.04 | 13.68 | 14.01 | 9,044,498 | +0.10(+0.75%) |
Sep 22, 2003 | 14.15 | 14.06 | 13.76 | 13.91 | 11,438,304 | -0.24(-1.73%) |
Sep 19, 2003 | 14.20 | 14.22 | 14.13 | 14.15 | 10,810,828 | -0.21(-1.47%) |
Sep 18, 2003 | 14.31 | 14.46 | 14.30 | 14.36 | 8,807,390 | +0.02(+0.14%) |
Sep 17, 2003 | 14.30 | 14.39 | 14.26 | 14.34 | 9,585,669 | +0.04(+0.27%) |
Sep 16, 2003 | 14.22 | 14.31 | 14.17 | 14.30 | 9,265,942 | +0.06(+0.43%) |
Sep 15, 2003 | 14.35 | 14.37 | 14.20 | 14.24 | 9,852,261 | -0.10(-0.73%) |
Sep 12, 2003 | 14.13 | 14.39 | 14.01 | 14.35 | 10,797,929 | +0.16(+1.12%) |
Sep 11, 2003 | 14.09 | 14.32 | 14.09 | 14.19 | 10,979,752 | +0.09(+0.67%) |
Sep 10, 2003 | 13.78 | 14.29 | 13.78 | 14.09 | 14,640,489 | +0.31(+2.27%) |
Sep 09, 2003 | 13.93 | 13.95 | 13.74 | 13.78 | 8,496,877 | -0.16(-1.12%) |
Sep 08, 2003 | 13.69 | 13.94 | 13.68 | 13.94 | 12,221,497 | +0.26(+1.90%) |
Sep 05, 2003 | 13.41 | 13.67 | 13.40 | 13.67 | 13,740,892 | +0.26(+1.94%) |
Sep 04, 2003 | 13.59 | 13.61 | 13.40 | 13.41 | 9,640,339 | -0.18(-1.32%) |
Sep 03, 2003 | 13.51 | 13.61 | 13.45 | 13.59 | 14,200,058 | +0.20(+1.46%) |
Sep 02, 2003 | 13.20 | 13.42 | 13.12 | 13.40 | 14,013,934 | +0.28(+2.11%) |
Aug 29, 2003 | 12.97 | 13.15 | 12.89 | 13.12 | 9,837,826 | +0.16(+1.21%) |
Aug 28, 2003 | 12.97 | 13.02 | 12.73 | 12.96 | 8,552,468 | +0.04(+0.30%) |
Aug 27, 2003 | 12.99 | 13.02 | 12.87 | 12.93 | 10,505,229 | -0.08(-0.63%) |
Aug 26, 2003 | 12.88 | 13.06 | 12.88 | 13.01 | 16,886,564 | +0.12(+0.91%) |
Aug 25, 2003 | 12.68 | 12.99 | 12.51 | 12.89 | 17,920,992 | +0.20(+1.56%) |
Aug 22, 2003 | 12.96 | 12.96 | 12.63 | 12.69 | 23,672,702 | +0.12(+0.98%) |
Aug 21, 2003 | 12.71 | 12.75 | 12.49 | 12.57 | 14,391,403 | -0.13(-1.03%) |
Aug 20, 2003 | 12.76 | 12.82 | 12.59 | 12.70 | 14,541,899 | -0.17(-1.34%) |
Aug 19, 2003 | 12.99 | 12.99 | 12.77 | 12.87 | 9,711,594 | -0.08(-0.65%) |
Aug 18, 2003 | 13.02 | 13.04 | 12.83 | 12.96 | 8,757,020 | +0.04(+0.28%) |
Aug 15, 2003 | 12.88 | 12.94 | 12.75 | 12.92 | 8,084,088 | +0.03(+0.20%) |
Aug 14, 2003 | 12.82 | 12.95 | 12.77 | 12.89 | 9,830,455 | +0.06(+0.46%) |
Aug 13, 2003 | 12.89 | 12.93 | 12.75 | 12.83 | 8,443,435 | -0.05(-0.38%) |
Aug 12, 2003 | 12.97 | 13.02 | 12.72 | 12.88 | 12,066,087 | -0.01(-0.08%) |
Aug 11, 2003 | 12.99 | 13.08 | 12.83 | 12.89 | 7,426,206 | -0.10(-0.75%) |
Aug 08, 2003 | 13.12 | 13.19 | 12.93 | 12.99 | 10,024,257 | -0.00(-0.02%) |
Aug 07, 2003 | 12.57 | 13.02 | 12.43 | 12.99 | 17,837,452 | +0.43(+3.39%) |
Aug 06, 2003 | 12.30 | 12.71 | 12.26 | 12.57 | 15,971,303 | +0.24(+1.98%) |
Aug 05, 2003 | 12.55 | 12.66 | 12.26 | 12.32 | 15,041,299 | -0.21(-1.69%) |
Aug 04, 2003 | 12.55 | 12.55 | 12.30 | 12.54 | 11,603,235 | -0.01(-0.10%) |