Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.31 | 14.05 | 13.20 | 13.84 | 376,389 | +0.55(+4.14%) |
Oct 30, 2003 | 13.25 | 13.56 | 13.24 | 13.29 | 497,794 | +0.04(+0.30%) |
Oct 29, 2003 | 13.39 | 13.65 | 13.15 | 13.25 | 278,806 | -0.21(-1.56%) |
Oct 28, 2003 | 13.65 | 13.68 | 13.26 | 13.46 | 520,982 | +0.00(+0.00%) |
Oct 27, 2003 | 13.18 | 13.71 | 13.18 | 13.46 | 607,400 | +0.42(+3.22%) |
Oct 24, 2003 | 12.56 | 13.23 | 12.53 | 13.04 | 375,000 | +0.14(+1.09%) |
Oct 23, 2003 | 13.10 | 13.20 | 12.60 | 12.90 | 390,700 | -0.16(-1.22%) |
Oct 22, 2003 | 13.65 | 13.65 | 12.88 | 13.06 | 487,600 | -0.56(-4.12%) |
Oct 21, 2003 | 12.90 | 14.13 | 12.80 | 13.62 | 767,335 | +0.66(+5.09%) |
Oct 20, 2003 | 12.92 | 13.09 | 12.56 | 12.96 | 602,843 | -0.04(-0.31%) |
Oct 17, 2003 | 13.20 | 13.34 | 12.90 | 13.00 | 500,638 | -0.18(-1.37%) |
Oct 16, 2003 | 13.25 | 13.57 | 12.99 | 13.18 | 388,243 | -0.07(-0.53%) |
Oct 15, 2003 | 13.55 | 13.60 | 12.90 | 13.25 | 742,544 | -0.21(-1.56%) |
Oct 14, 2003 | 13.53 | 13.80 | 13.40 | 13.46 | 567,173 | -0.34(-2.46%) |
Oct 13, 2003 | 14.10 | 14.20 | 13.45 | 13.80 | 563,202 | -0.24(-1.71%) |
Oct 10, 2003 | 14.40 | 14.75 | 13.86 | 14.04 | 370,632 | -0.40(-2.77%) |
Oct 09, 2003 | 14.64 | 14.83 | 14.19 | 14.44 | 635,809 | -0.09(-0.62%) |
Oct 08, 2003 | 14.54 | 14.95 | 14.40 | 14.53 | 1,412,954 | -0.06(-0.41%) |
Oct 07, 2003 | 15.16 | 15.94 | 14.55 | 14.59 | 7,726,937 | -3.81(-20.71%) |
Oct 06, 2003 | 17.78 | 18.61 | 17.78 | 18.40 | 268,870 | +0.48(+2.68%) |
Oct 03, 2003 | 18.15 | 18.45 | 17.60 | 17.92 | 294,272 | -0.13(-0.72%) |
Oct 02, 2003 | 17.58 | 18.72 | 17.44 | 18.05 | 384,141 | +0.46(+2.62%) |
Oct 01, 2003 | 17.60 | 18.09 | 17.28 | 17.59 | 682,631 | -0.08(-0.45%) |
Sep 30, 2003 | 17.86 | 18.21 | 17.31 | 17.67 | 628,134 | -0.23(-1.28%) |
Sep 29, 2003 | 17.58 | 19.11 | 17.23 | 17.90 | 768,775 | +0.28(+1.59%) |
Sep 26, 2003 | 18.58 | 18.76 | 17.53 | 17.62 | 687,252 | -1.01(-5.42%) |
Sep 25, 2003 | 19.02 | 19.92 | 18.00 | 18.63 | 545,070 | -0.55(-2.87%) |
Sep 24, 2003 | 19.99 | 20.00 | 18.94 | 19.18 | 636,260 | -0.81(-4.05%) |
Sep 23, 2003 | 19.91 | 20.36 | 19.84 | 19.99 | 358,810 | +0.13(+0.65%) |
Sep 22, 2003 | 19.80 | 20.75 | 19.77 | 19.86 | 416,918 | -0.53(-2.60%) |
Sep 19, 2003 | 20.80 | 20.99 | 20.25 | 20.39 | 325,542 | -0.59(-2.81%) |
Sep 18, 2003 | 20.14 | 21.05 | 20.12 | 20.98 | 677,425 | +0.74(+3.66%) |
Sep 17, 2003 | 20.01 | 22.12 | 19.78 | 20.24 | 941,922 | +0.14(+0.70%) |
Sep 16, 2003 | 20.15 | 20.50 | 19.77 | 20.10 | 654,787 | -0.16(-0.79%) |
Sep 15, 2003 | 20.45 | 20.85 | 19.99 | 20.26 | 378,200 | -0.47(-2.27%) |
Sep 12, 2003 | 20.55 | 20.94 | 19.76 | 20.73 | 483,900 | -0.17(-0.81%) |
Sep 11, 2003 | 21.55 | 21.92 | 20.54 | 20.90 | 975,700 | -0.63(-2.93%) |
Sep 10, 2003 | 21.65 | 22.00 | 21.25 | 21.53 | 693,000 | -0.22(-1.01%) |
Sep 09, 2003 | 21.95 | 22.35 | 21.00 | 21.75 | 1,825,200 | -0.55(-2.49%) |
Sep 08, 2003 | 21.00 | 22.35 | 19.90 | 22.30 | 6,121,600 | +5.43(+32.14%) |
Sep 05, 2003 | 17.05 | 17.10 | 16.61 | 16.88 | 696,711 | -0.33(-1.92%) |
Sep 04, 2003 | 16.59 | 17.22 | 16.50 | 17.21 | 748,900 | +0.69(+4.18%) |
Sep 03, 2003 | 16.35 | 16.69 | 16.26 | 16.52 | 839,000 | +0.24(+1.47%) |
Sep 02, 2003 | 15.48 | 16.72 | 15.17 | 16.28 | 592,000 | +1.07(+7.03%) |
Aug 29, 2003 | 15.18 | 15.35 | 15.04 | 15.21 | 153,200 | +0.06(+0.40%) |
Aug 28, 2003 | 14.73 | 15.19 | 14.73 | 15.15 | 414,200 | +0.52(+3.55%) |
Aug 27, 2003 | 14.24 | 14.98 | 14.08 | 14.63 | 285,100 | +0.29(+2.02%) |
Aug 26, 2003 | 14.12 | 14.34 | 13.73 | 14.34 | 354,800 | +0.11(+0.77%) |
Aug 25, 2003 | 14.25 | 14.39 | 14.05 | 14.23 | 301,500 | -0.08(-0.56%) |
Aug 22, 2003 | 15.05 | 15.30 | 14.30 | 14.31 | 614,800 | -0.55(-3.70%) |
Aug 21, 2003 | 14.66 | 14.93 | 14.58 | 14.86 | 202,500 | +0.26(+1.78%) |
Aug 20, 2003 | 14.34 | 14.68 | 14.04 | 14.60 | 240,400 | +0.37(+2.60%) |
Aug 19, 2003 | 14.37 | 14.41 | 14.10 | 14.23 | 323,800 | +0.12(+0.85%) |
Aug 18, 2003 | 13.40 | 14.18 | 13.23 | 14.11 | 450,000 | +0.90(+6.81%) |
Aug 15, 2003 | 13.40 | 13.49 | 13.12 | 13.21 | 135,600 | -0.11(-0.83%) |
Aug 14, 2003 | 13.02 | 13.44 | 12.98 | 13.32 | 303,100 | +0.21(+1.60%) |
Aug 13, 2003 | 13.28 | 13.58 | 13.04 | 13.11 | 391,400 | -0.18(-1.35%) |
Aug 12, 2003 | 12.49 | 13.51 | 12.42 | 13.29 | 712,300 | +0.73(+5.81%) |
Aug 11, 2003 | 12.49 | 12.66 | 12.22 | 12.56 | 573,200 | +0.04(+0.32%) |
Aug 08, 2003 | 12.89 | 13.21 | 12.43 | 12.52 | 377,200 | -0.26(-2.03%) |
Aug 07, 2003 | 12.55 | 13.09 | 12.30 | 12.78 | 363,900 | +0.35(+2.82%) |
Aug 06, 2003 | 12.92 | 13.00 | 12.30 | 12.43 | 408,600 | -0.64(-4.90%) |
Aug 05, 2003 | 13.82 | 13.90 | 13.03 | 13.07 | 321,400 | -0.84(-6.04%) |
Aug 04, 2003 | 14.50 | 14.59 | 12.80 | 13.91 | 747,900 | -0.65(-4.46%) |