Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 15.30 | 15.41 | 15.29 | 15.36 | 11,688,515 | +0.06(+0.37%) |
Oct 30, 2003 | 15.20 | 15.33 | 15.20 | 15.30 | 9,851,196 | +0.10(+0.69%) |
Oct 29, 2003 | 15.24 | 15.27 | 15.16 | 15.20 | 8,683,592 | -0.04(-0.25%) |
Oct 28, 2003 | 15.20 | 15.27 | 15.11 | 15.24 | 10,204,132 | +0.11(+0.72%) |
Oct 27, 2003 | 15.02 | 15.25 | 14.99 | 15.13 | 14,024,682 | +0.12(+0.77%) |
Oct 24, 2003 | 14.80 | 15.01 | 14.77 | 15.01 | 9,389,146 | +0.14(+0.96%) |
Oct 23, 2003 | 14.89 | 14.92 | 14.81 | 14.87 | 11,216,546 | -0.02(-0.11%) |
Oct 22, 2003 | 14.80 | 14.96 | 14.80 | 14.89 | 8,742,148 | -0.07(-0.48%) |
Oct 21, 2003 | 15.04 | 15.06 | 14.95 | 14.96 | 6,169,516 | -0.04(-0.27%) |
Oct 20, 2003 | 15.00 | 15.02 | 14.91 | 15.00 | 9,512,978 | -0.03(-0.23%) |
Oct 17, 2003 | 15.08 | 15.16 | 15.00 | 15.03 | 9,310,751 | -0.01(-0.09%) |
Oct 16, 2003 | 14.94 | 15.10 | 14.94 | 15.05 | 9,638,409 | +0.10(+0.69%) |
Oct 15, 2003 | 14.95 | 14.98 | 14.88 | 14.94 | 8,945,975 | -0.06(-0.37%) |
Oct 14, 2003 | 14.89 | 15.00 | 14.87 | 15.00 | 8,232,101 | +0.08(+0.51%) |
Oct 13, 2003 | 14.92 | 15.02 | 14.87 | 14.92 | 8,048,433 | -0.01(-0.09%) |
Oct 10, 2003 | 14.81 | 14.94 | 14.81 | 14.94 | 6,580,049 | +0.09(+0.63%) |
Oct 09, 2003 | 14.92 | 14.96 | 14.76 | 14.84 | 10,694,340 | +0.00(+0.01%) |
Oct 08, 2003 | 14.78 | 14.86 | 14.72 | 14.84 | 9,044,528 | -0.02(-0.13%) |
Oct 07, 2003 | 14.69 | 14.86 | 14.64 | 14.86 | 11,667,717 | +0.17(+1.16%) |
Oct 06, 2003 | 14.80 | 14.82 | 14.63 | 14.69 | 8,093,230 | -0.14(-0.94%) |
Oct 03, 2003 | 14.76 | 14.84 | 14.75 | 14.83 | 13,889,651 | +0.07(+0.44%) |
Oct 02, 2003 | 14.62 | 14.79 | 14.61 | 14.76 | 10,551,950 | +0.08(+0.53%) |
Oct 01, 2003 | 14.50 | 14.69 | 14.50 | 14.69 | 11,529,806 | +0.18(+1.25%) |
Sep 30, 2003 | 14.49 | 14.53 | 14.44 | 14.50 | 11,142,631 | -0.01(-0.09%) |
Sep 29, 2003 | 14.34 | 14.52 | 14.33 | 14.52 | 10,097,259 | +0.18(+1.29%) |
Sep 26, 2003 | 14.38 | 14.42 | 14.30 | 14.33 | 8,396,251 | -0.07(-0.48%) |
Sep 25, 2003 | 14.43 | 14.49 | 14.37 | 14.40 | 8,739,908 | -0.03(-0.23%) |
Sep 24, 2003 | 14.47 | 14.50 | 14.38 | 14.43 | 12,169,444 | +0.01(+0.07%) |
Sep 23, 2003 | 14.38 | 14.45 | 14.34 | 14.42 | 7,797,890 | +0.02(+0.13%) |
Sep 22, 2003 | 14.38 | 14.46 | 14.30 | 14.41 | 9,032,689 | -0.08(-0.52%) |
Sep 19, 2003 | 14.57 | 14.59 | 14.42 | 14.48 | 11,713,794 | -0.09(-0.62%) |
Sep 18, 2003 | 14.42 | 14.60 | 14.41 | 14.57 | 10,871,929 | +0.12(+0.81%) |
Sep 17, 2003 | 14.40 | 14.49 | 14.39 | 14.45 | 7,807,489 | -0.01(-0.10%) |
Sep 16, 2003 | 14.30 | 14.47 | 14.30 | 14.47 | 10,606,986 | +0.13(+0.93%) |
Sep 15, 2003 | 14.29 | 14.44 | 14.29 | 14.34 | 12,754,046 | -0.03(-0.19%) |
Sep 12, 2003 | 14.26 | 14.36 | 14.24 | 14.36 | 9,502,738 | +0.06(+0.39%) |
Sep 11, 2003 | 14.24 | 14.35 | 14.22 | 14.31 | 9,281,633 | +0.09(+0.65%) |
Sep 10, 2003 | 14.24 | 14.36 | 14.19 | 14.21 | 10,920,886 | -0.03(-0.21%) |
Sep 09, 2003 | 14.24 | 14.31 | 14.22 | 14.24 | 11,505,807 | -0.07(-0.51%) |
Sep 08, 2003 | 14.16 | 14.33 | 14.15 | 14.32 | 10,441,237 | +0.10(+0.70%) |
Sep 05, 2003 | 14.29 | 14.33 | 14.18 | 14.22 | 12,671,171 | -0.07(-0.49%) |
Sep 04, 2003 | 14.06 | 14.37 | 14.04 | 14.29 | 25,678,640 | +0.41(+2.96%) |
Sep 03, 2003 | 13.77 | 13.92 | 13.75 | 13.88 | 13,428,881 | +0.11(+0.82%) |
Sep 02, 2003 | 13.62 | 13.81 | 13.61 | 13.76 | 9,203,878 | +0.12(+0.90%) |
Aug 29, 2003 | 13.59 | 13.74 | 13.59 | 13.64 | 7,522,708 | -0.02(-0.13%) |
Aug 28, 2003 | 13.61 | 13.71 | 13.53 | 13.66 | 6,796,675 | +0.02(+0.17%) |
Aug 27, 2003 | 13.62 | 13.79 | 13.62 | 13.63 | 10,358,042 | -0.07(-0.48%) |
Aug 26, 2003 | 13.58 | 13.72 | 13.54 | 13.70 | 8,736,068 | +0.08(+0.56%) |
Aug 25, 2003 | 13.54 | 13.64 | 13.53 | 13.62 | 8,067,632 | +0.07(+0.54%) |
Aug 22, 2003 | 13.63 | 13.67 | 13.55 | 13.55 | 9,891,833 | +0.00(+0.01%) |
Aug 21, 2003 | 13.65 | 13.74 | 13.52 | 13.55 | 12,203,042 | -0.11(-0.78%) |
Aug 20, 2003 | 13.73 | 13.83 | 13.64 | 13.65 | 7,717,895 | -0.07(-0.48%) |
Aug 19, 2003 | 13.81 | 13.81 | 13.70 | 13.72 | 14,744,635 | -0.09(-0.68%) |
Aug 18, 2003 | 14.01 | 14.01 | 13.81 | 13.81 | 9,433,303 | -0.11(-0.81%) |
Aug 15, 2003 | 13.96 | 13.99 | 13.86 | 13.93 | 4,481,947 | +0.02(+0.17%) |
Aug 14, 2003 | 13.98 | 13.98 | 13.84 | 13.90 | 7,868,925 | -0.02(-0.16%) |
Aug 13, 2003 | 14.01 | 14.01 | 13.88 | 13.92 | 8,297,377 | -0.05(-0.34%) |
Aug 12, 2003 | 13.99 | 13.99 | 13.83 | 13.97 | 7,591,183 | +0.05(+0.33%) |
Aug 11, 2003 | 13.91 | 14.00 | 13.87 | 13.93 | 6,668,044 | +0.01(+0.04%) |
Aug 08, 2003 | 13.88 | 13.94 | 13.78 | 13.92 | 6,528,213 | +0.14(+1.00%) |
Aug 07, 2003 | 13.91 | 13.93 | 13.76 | 13.78 | 9,906,552 | -0.09(-0.68%) |
Aug 06, 2003 | 13.70 | 13.94 | 13.67 | 13.88 | 12,461,585 | +0.20(+1.45%) |
Aug 05, 2003 | 13.79 | 13.84 | 13.66 | 13.68 | 10,245,410 | -0.05(-0.35%) |
Aug 04, 2003 | 13.59 | 13.83 | 13.52 | 13.73 | 10,897,207 | +0.18(+1.31%) |