Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.25 | 13.55 | 13.09 | 13.49 | 21,285,196 | +0.32(+2.44%) |
Oct 30, 2003 | 13.17 | 13.33 | 13.07 | 13.17 | 17,143,122 | -0.00(-0.03%) |
Oct 29, 2003 | 13.25 | 13.40 | 13.15 | 13.17 | 24,512,730 | -0.11(-0.82%) |
Oct 28, 2003 | 13.33 | 13.39 | 13.23 | 13.28 | 24,991,170 | -0.06(-0.45%) |
Oct 27, 2003 | 13.35 | 13.45 | 13.27 | 13.34 | 23,758,584 | -0.00(-0.03%) |
Oct 24, 2003 | 13.26 | 13.35 | 13.11 | 13.35 | 20,956,440 | +0.00(+0.00%) |
Oct 23, 2003 | 12.96 | 13.35 | 12.96 | 13.35 | 25,667,360 | +0.31(+2.37%) |
Oct 22, 2003 | 12.91 | 13.14 | 12.85 | 13.04 | 23,828,320 | +0.12(+0.96%) |
Oct 21, 2003 | 13.15 | 13.15 | 12.82 | 12.91 | 21,183,830 | -0.22(-1.68%) |
Oct 20, 2003 | 12.96 | 13.13 | 12.75 | 13.13 | 18,070,362 | +0.24(+1.84%) |
Oct 17, 2003 | 12.93 | 12.99 | 12.77 | 12.90 | 16,467,428 | -0.04(-0.31%) |
Oct 16, 2003 | 12.71 | 13.05 | 12.70 | 12.94 | 20,696,922 | +0.02(+0.16%) |
Oct 15, 2003 | 12.77 | 12.99 | 12.62 | 12.92 | 25,691,022 | +0.27(+2.13%) |
Oct 14, 2003 | 12.67 | 12.77 | 12.49 | 12.65 | 26,432,216 | -0.15(-1.19%) |
Oct 13, 2003 | 12.95 | 13.05 | 12.68 | 12.80 | 21,723,536 | -0.19(-1.45%) |
Oct 10, 2003 | 12.91 | 13.00 | 12.87 | 12.99 | 16,938,646 | -0.00(-0.03%) |
Oct 09, 2003 | 13.09 | 13.19 | 12.94 | 12.99 | 24,353,832 | -0.13(-0.98%) |
Oct 08, 2003 | 13.31 | 13.31 | 13.03 | 13.12 | 16,434,055 | -0.33(-2.45%) |
Oct 07, 2003 | 13.37 | 13.47 | 13.26 | 13.45 | 24,335,900 | -0.12(-0.89%) |
Oct 06, 2003 | 13.53 | 13.57 | 13.38 | 13.57 | 15,617,893 | +0.02(+0.18%) |
Oct 03, 2003 | 13.75 | 13.75 | 13.44 | 13.55 | 24,960,536 | +0.18(+1.38%) |
Oct 02, 2003 | 13.19 | 13.37 | 13.13 | 13.36 | 17,405,130 | +0.12(+0.91%) |
Oct 01, 2003 | 13.07 | 13.25 | 12.96 | 13.24 | 19,713,892 | +0.22(+1.66%) |
Sep 30, 2003 | 13.06 | 13.09 | 12.87 | 13.03 | 19,023,256 | -0.10(-0.73%) |
Sep 29, 2003 | 13.03 | 13.15 | 13.01 | 13.12 | 17,066,412 | +0.04(+0.28%) |
Sep 26, 2003 | 13.32 | 13.32 | 13.04 | 13.09 | 27,400,302 | -0.02(-0.18%) |
Sep 25, 2003 | 13.05 | 13.19 | 13.01 | 13.11 | 28,935,990 | +0.02(+0.15%) |
Sep 24, 2003 | 13.29 | 13.29 | 13.09 | 13.09 | 34,052,876 | -0.21(-1.60%) |
Sep 23, 2003 | 13.31 | 13.56 | 13.17 | 13.30 | 56,053,864 | -0.63(-4.55%) |
Sep 22, 2003 | 14.05 | 14.05 | 13.83 | 13.94 | 19,970,670 | -0.22(-1.53%) |
Sep 19, 2003 | 14.22 | 14.25 | 14.11 | 14.15 | 21,425,166 | -0.26(-1.78%) |
Sep 18, 2003 | 14.31 | 14.51 | 14.26 | 14.41 | 17,323,688 | +0.14(+0.96%) |
Sep 17, 2003 | 14.29 | 14.33 | 14.22 | 14.27 | 14,013,715 | +0.02(+0.11%) |
Sep 16, 2003 | 14.15 | 14.31 | 14.09 | 14.26 | 14,061,534 | +0.19(+1.37%) |
Sep 15, 2003 | 14.21 | 14.26 | 14.06 | 14.06 | 14,673,717 | -0.24(-1.68%) |
Sep 12, 2003 | 14.15 | 14.32 | 14.09 | 14.31 | 14,045,843 | +0.14(+0.96%) |
Sep 11, 2003 | 14.41 | 14.49 | 14.05 | 14.17 | 17,138,638 | -0.19(-1.31%) |
Sep 10, 2003 | 14.11 | 14.39 | 14.11 | 14.36 | 17,268,148 | +0.24(+1.74%) |
Sep 09, 2003 | 14.23 | 14.28 | 14.09 | 14.11 | 16,588,221 | -0.26(-1.79%) |
Sep 08, 2003 | 14.62 | 14.63 | 14.31 | 14.37 | 19,111,174 | -0.20(-1.41%) |
Sep 05, 2003 | 14.78 | 14.86 | 14.53 | 14.57 | 19,173,936 | -0.14(-0.95%) |
Sep 04, 2003 | 14.55 | 14.83 | 14.53 | 14.72 | 19,174,932 | +0.16(+1.10%) |
Sep 03, 2003 | 14.37 | 14.56 | 14.31 | 14.55 | 19,602,812 | +0.28(+1.97%) |
Sep 02, 2003 | 14.08 | 14.33 | 14.04 | 14.27 | 17,917,938 | +0.09(+0.65%) |
Aug 29, 2003 | 14.21 | 14.22 | 14.04 | 14.18 | 10,622,300 | -0.11(-0.79%) |
Aug 28, 2003 | 14.13 | 14.32 | 14.02 | 14.29 | 15,134,473 | +0.21(+1.51%) |
Aug 27, 2003 | 13.95 | 14.21 | 13.95 | 14.08 | 11,635,465 | +0.02(+0.17%) |
Aug 26, 2003 | 13.96 | 14.13 | 13.76 | 14.06 | 15,965,329 | +0.08(+0.60%) |
Aug 25, 2003 | 14.06 | 14.16 | 13.89 | 13.97 | 12,594,087 | -0.17(-1.19%) |
Aug 22, 2003 | 14.49 | 14.55 | 14.07 | 14.14 | 18,006,852 | -0.33(-2.30%) |
Aug 21, 2003 | 14.47 | 14.68 | 14.38 | 14.47 | 15,386,021 | +0.10(+0.70%) |
Aug 20, 2003 | 14.31 | 14.37 | 14.05 | 14.37 | 11,630,982 | +0.01(+0.06%) |
Aug 19, 2003 | 14.55 | 14.55 | 14.22 | 14.37 | 14,360,652 | -0.03(-0.20%) |
Aug 18, 2003 | 14.70 | 14.70 | 14.35 | 14.39 | 10,451,944 | +0.01(+0.08%) |
Aug 15, 2003 | 14.35 | 14.39 | 14.16 | 14.38 | 7,763,120 | +0.03(+0.20%) |
Aug 14, 2003 | 14.49 | 14.49 | 14.25 | 14.35 | 15,649,275 | +0.05(+0.36%) |
Aug 13, 2003 | 14.62 | 14.62 | 14.21 | 14.30 | 12,605,046 | -0.18(-1.27%) |
Aug 12, 2003 | 14.28 | 14.49 | 14.15 | 14.49 | 19,223,000 | +0.35(+2.50%) |
Aug 11, 2003 | 14.15 | 14.25 | 14.02 | 14.13 | 12,229,218 | +0.08(+0.57%) |
Aug 08, 2003 | 13.96 | 14.36 | 13.86 | 14.05 | 15,055,771 | -0.14(-0.99%) |
Aug 07, 2003 | 14.44 | 14.48 | 14.16 | 14.19 | 15,363,108 | -0.28(-1.94%) |
Aug 06, 2003 | 14.24 | 14.63 | 14.18 | 14.47 | 20,461,812 | +0.40(+2.85%) |
Aug 05, 2003 | 14.39 | 14.39 | 14.04 | 14.07 | 19,279,038 | -0.32(-2.20%) |
Aug 04, 2003 | 14.06 | 14.49 | 14.06 | 14.39 | 24,479,606 | +0.59(+4.25%) |