Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.00 | 21.57 | 20.74 | 21.13 | 4,195,481 | +0.19(+0.90%) |
Oct 30, 2003 | 19.91 | 21.18 | 19.77 | 20.94 | 4,600,423 | +1.51(+7.77%) |
Oct 29, 2003 | 19.48 | 20.00 | 18.76 | 19.43 | 3,781,025 | -0.25(-1.27%) |
Oct 28, 2003 | 18.62 | 19.79 | 18.72 | 19.68 | 4,605,683 | +1.06(+5.71%) |
Oct 27, 2003 | 18.01 | 18.72 | 17.97 | 18.62 | 1,220,869 | +0.71(+3.99%) |
Oct 24, 2003 | 17.89 | 18.04 | 17.69 | 17.91 | 777,202 | +0.02(+0.10%) |
Oct 23, 2003 | 18.12 | 18.15 | 17.57 | 17.89 | 1,483,780 | -0.23(-1.28%) |
Oct 22, 2003 | 18.43 | 18.49 | 18.03 | 18.12 | 1,049,178 | -0.51(-2.73%) |
Oct 21, 2003 | 18.24 | 18.72 | 18.24 | 18.63 | 1,338,390 | +0.30(+1.66%) |
Oct 20, 2003 | 18.01 | 18.40 | 17.96 | 18.32 | 1,051,976 | +0.31(+1.74%) |
Oct 17, 2003 | 18.26 | 18.30 | 18.04 | 18.01 | 784,365 | -0.24(-1.32%) |
Oct 16, 2003 | 18.13 | 18.46 | 18.03 | 18.25 | 1,393,904 | -0.03(-0.15%) |
Oct 15, 2003 | 18.46 | 19.02 | 18.25 | 18.28 | 3,071,649 | -0.18(-0.97%) |
Oct 14, 2003 | 17.72 | 18.67 | 17.71 | 18.46 | 2,290,642 | +0.80(+4.50%) |
Oct 13, 2003 | 17.43 | 17.78 | 17.42 | 17.66 | 752,578 | +0.23(+1.33%) |
Oct 10, 2003 | 17.50 | 17.90 | 17.42 | 17.43 | 1,276,160 | -0.13(-0.76%) |
Oct 09, 2003 | 17.42 | 17.64 | 17.39 | 17.57 | 730,753 | +0.24(+1.39%) |
Oct 08, 2003 | 17.47 | 17.64 | 17.16 | 17.32 | 1,097,865 | -0.02(-0.10%) |
Oct 07, 2003 | 17.35 | 17.45 | 17.09 | 17.34 | 1,482,436 | -0.01(-0.05%) |
Oct 06, 2003 | 17.42 | 17.55 | 17.31 | 17.35 | 879,724 | -0.16(-0.92%) |
Oct 03, 2003 | 17.65 | 17.65 | 17.45 | 17.51 | 1,531,795 | +0.26(+1.50%) |
Oct 02, 2003 | 16.61 | 17.56 | 16.60 | 17.25 | 2,701,963 | +0.47(+2.82%) |
Oct 01, 2003 | 16.65 | 17.23 | 16.65 | 16.78 | 2,355,446 | +0.36(+2.18%) |
Sep 30, 2003 | 16.67 | 16.67 | 16.09 | 16.42 | 1,662,075 | -0.34(-2.03%) |
Sep 29, 2003 | 16.86 | 16.86 | 16.51 | 16.76 | 1,175,092 | -0.04(-0.27%) |
Sep 26, 2003 | 16.87 | 17.06 | 16.56 | 16.81 | 1,970,426 | -0.05(-0.32%) |
Sep 25, 2003 | 17.87 | 17.87 | 16.83 | 16.86 | 2,645,218 | -1.02(-5.70%) |
Sep 24, 2003 | 17.58 | 17.91 | 17.43 | 17.88 | 3,466,518 | +0.41(+2.35%) |
Sep 23, 2003 | 17.05 | 17.60 | 16.91 | 17.47 | 1,156,961 | +0.43(+2.52%) |
Sep 22, 2003 | 17.51 | 17.35 | 17.00 | 17.04 | 888,454 | -0.47(-2.70%) |
Sep 19, 2003 | 17.09 | 17.63 | 17.03 | 17.51 | 1,991,356 | +0.29(+1.71%) |
Sep 18, 2003 | 17.11 | 17.38 | 17.03 | 17.22 | 1,110,960 | +0.19(+1.10%) |
Sep 17, 2003 | 17.40 | 17.41 | 17.03 | 17.03 | 882,299 | -0.50(-2.85%) |
Sep 16, 2003 | 17.16 | 17.18 | 17.09 | 17.53 | 1,026,457 | +0.38(+2.19%) |
Sep 15, 2003 | 17.44 | 17.44 | 16.98 | 17.15 | 1,429,608 | -0.29(-1.64%) |
Sep 12, 2003 | 16.89 | 17.74 | 16.73 | 17.44 | 2,724,796 | +0.95(+5.74%) |
Sep 11, 2003 | 16.50 | 16.63 | 16.26 | 16.49 | 1,116,780 | +0.08(+0.49%) |
Sep 10, 2003 | 16.84 | 16.89 | 16.39 | 16.41 | 1,502,471 | -0.44(-2.60%) |
Sep 09, 2003 | 16.81 | 16.99 | 16.59 | 16.85 | 1,205,536 | +0.02(+0.11%) |
Sep 08, 2003 | 16.51 | 17.07 | 16.43 | 16.83 | 1,327,869 | +0.38(+2.34%) |
Sep 05, 2003 | 16.57 | 17.01 | 16.41 | 16.45 | 1,681,102 | -0.18(-1.07%) |
Sep 04, 2003 | 16.39 | 16.65 | 16.26 | 16.63 | 1,051,192 | +0.22(+1.36%) |
Sep 03, 2003 | 16.40 | 16.63 | 16.23 | 16.40 | 1,357,305 | -0.04(-0.22%) |
Sep 02, 2003 | 16.36 | 16.60 | 15.98 | 16.44 | 1,388,084 | -0.01(-0.05%) |
Aug 29, 2003 | 16.08 | 16.53 | 16.05 | 16.45 | 1,210,237 | +0.36(+2.22%) |
Aug 28, 2003 | 15.95 | 16.17 | 15.87 | 16.09 | 2,845,562 | +0.16(+1.01%) |
Aug 27, 2003 | 15.55 | 16.03 | 15.53 | 15.93 | 4,503,385 | +0.36(+2.29%) |
Aug 26, 2003 | 15.42 | 15.64 | 15.16 | 15.57 | 4,208,128 | +0.06(+0.40%) |
Aug 25, 2003 | 15.27 | 15.53 | 15.10 | 15.51 | 820,404 | +0.19(+1.22%) |
Aug 22, 2003 | 15.76 | 15.83 | 15.07 | 15.32 | 891,029 | -0.32(-2.06%) |
Aug 21, 2003 | 15.86 | 15.98 | 15.63 | 15.64 | 1,603,650 | +0.10(+0.63%) |
Aug 20, 2003 | 15.37 | 15.55 | 15.30 | 15.55 | 632,484 | +0.18(+1.16%) |
Aug 19, 2003 | 15.32 | 15.50 | 15.24 | 15.37 | 1,446,845 | +0.06(+0.41%) |
Aug 18, 2003 | 15.19 | 15.44 | 15.18 | 15.30 | 882,299 | +0.25(+1.66%) |
Aug 15, 2003 | 15.61 | 15.61 | 15.05 | 15.05 | 1,517,581 | -0.33(-2.15%) |
Aug 14, 2003 | 14.97 | 15.43 | 14.94 | 15.39 | 1,176,212 | +0.45(+2.99%) |
Aug 13, 2003 | 15.29 | 15.31 | 14.88 | 14.94 | 1,692,294 | -0.34(-2.22%) |
Aug 12, 2003 | 14.94 | 15.32 | 14.89 | 15.28 | 1,851,787 | +0.43(+2.89%) |
Aug 11, 2003 | 14.64 | 14.87 | 14.64 | 14.85 | 1,052,535 | +0.22(+1.53%) |
Aug 08, 2003 | 14.34 | 14.66 | 14.32 | 14.63 | 1,293,396 | +0.38(+2.70%) |
Aug 07, 2003 | 13.95 | 14.44 | 13.95 | 14.24 | 1,724,417 | +0.29(+2.05%) |
Aug 06, 2003 | 14.51 | 14.53 | 13.88 | 13.96 | 2,816,574 | -0.54(-3.76%) |
Aug 05, 2003 | 14.99 | 14.99 | 14.42 | 14.50 | 2,216,212 | -0.07(-0.49%) |
Aug 04, 2003 | 14.34 | 14.73 | 14.08 | 14.57 | 3,045,347 | +0.65(+4.69%) |