Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.90 | 14.50 | 13.89 | 14.34 | 2,197,227 | +0.47(+3.39%) |
Oct 30, 2003 | 13.84 | 14.05 | 13.68 | 13.87 | 1,825,603 | +0.33(+2.41%) |
Oct 29, 2003 | 13.15 | 13.55 | 12.94 | 13.54 | 1,103,572 | +0.42(+3.22%) |
Oct 28, 2003 | 12.98 | 13.17 | 12.86 | 13.12 | 671,685 | +0.14(+1.04%) |
Oct 27, 2003 | 12.98 | 13.06 | 12.79 | 12.98 | 723,662 | +0.02(+0.12%) |
Oct 24, 2003 | 13.01 | 13.09 | 12.84 | 12.97 | 697,046 | -0.04(-0.31%) |
Oct 23, 2003 | 12.90 | 13.10 | 12.54 | 13.01 | 980,535 | +0.12(+0.93%) |
Oct 22, 2003 | 13.31 | 13.50 | 12.54 | 12.89 | 1,664,524 | -0.33(-2.53%) |
Oct 21, 2003 | 13.10 | 13.22 | 13.06 | 13.22 | 1,193,968 | +0.08(+0.61%) |
Oct 20, 2003 | 12.90 | 13.14 | 12.74 | 13.14 | 936,216 | +0.16(+1.23%) |
Oct 17, 2003 | 13.23 | 13.18 | 12.97 | 12.98 | 647,203 | -0.25(-1.87%) |
Oct 16, 2003 | 13.14 | 13.21 | 12.90 | 13.23 | 1,253,854 | -0.08(-0.60%) |
Oct 15, 2003 | 12.94 | 13.37 | 12.94 | 13.31 | 1,727,675 | +0.43(+3.34%) |
Oct 14, 2003 | 12.78 | 12.90 | 12.76 | 12.88 | 887,880 | +0.18(+1.38%) |
Oct 13, 2003 | 12.31 | 12.82 | 12.46 | 12.70 | 1,196,227 | +0.39(+3.17%) |
Oct 10, 2003 | 12.38 | 12.46 | 12.15 | 12.31 | 764,591 | -0.06(-0.52%) |
Oct 09, 2003 | 12.45 | 12.62 | 12.30 | 12.38 | 1,186,309 | -0.03(-0.26%) |
Oct 08, 2003 | 12.35 | 12.54 | 12.33 | 12.41 | 1,173,754 | +0.06(+0.52%) |
Oct 07, 2003 | 12.37 | 12.39 | 12.19 | 12.35 | 1,420,834 | -0.09(-0.70%) |
Oct 06, 2003 | 12.43 | 12.64 | 12.30 | 12.43 | 1,679,213 | +0.01(+0.06%) |
Oct 03, 2003 | 12.82 | 12.86 | 12.23 | 12.43 | 7,738,444 | -1.51(-10.81%) |
Oct 02, 2003 | 13.68 | 14.12 | 13.60 | 13.93 | 1,364,463 | -0.12(-0.85%) |
Oct 01, 2003 | 13.82 | 14.06 | 13.80 | 14.05 | 1,877,580 | +0.40(+2.92%) |
Sep 30, 2003 | 13.64 | 13.88 | 13.46 | 13.65 | 1,174,382 | +0.01(+0.06%) |
Sep 29, 2003 | 13.59 | 13.78 | 13.45 | 13.64 | 868,545 | +0.09(+0.65%) |
Sep 26, 2003 | 13.67 | 13.78 | 13.35 | 13.56 | 979,405 | -0.16(-1.16%) |
Sep 25, 2003 | 14.14 | 14.14 | 13.71 | 13.72 | 882,983 | -0.37(-2.66%) |
Sep 24, 2003 | 14.42 | 14.46 | 14.03 | 14.09 | 687,881 | -0.25(-1.72%) |
Sep 23, 2003 | 14.18 | 14.38 | 13.86 | 14.34 | 1,248,079 | +0.14(+1.01%) |
Sep 22, 2003 | 14.38 | 14.42 | 14.05 | 14.19 | 781,415 | -0.28(-1.93%) |
Sep 19, 2003 | 14.65 | 14.73 | 14.42 | 14.47 | 578,402 | -0.18(-1.20%) |
Sep 18, 2003 | 14.50 | 14.88 | 14.46 | 14.65 | 1,115,625 | +0.17(+1.16%) |
Sep 17, 2003 | 14.69 | 14.73 | 14.48 | 14.48 | 761,829 | -0.25(-1.68%) |
Sep 16, 2003 | 14.74 | 14.78 | 14.58 | 14.73 | 1,025,481 | -0.01(-0.05%) |
Sep 15, 2003 | 14.58 | 14.74 | 14.41 | 14.74 | 1,467,915 | +0.29(+1.98%) |
Sep 12, 2003 | 14.54 | 14.58 | 14.11 | 14.45 | 2,858,492 | -0.09(-0.60%) |
Sep 11, 2003 | 14.97 | 14.97 | 14.50 | 14.54 | 2,037,780 | -0.44(-2.93%) |
Sep 10, 2003 | 15.69 | 15.71 | 14.81 | 14.97 | 2,529,052 | -0.86(-5.43%) |
Sep 09, 2003 | 16.12 | 16.12 | 15.78 | 15.83 | 596,858 | -0.28(-1.73%) |
Sep 08, 2003 | 15.85 | 16.15 | 15.66 | 16.11 | 2,005,765 | +0.34(+2.17%) |
Sep 05, 2003 | 16.23 | 16.28 | 15.45 | 15.77 | 1,404,513 | -0.51(-3.13%) |
Sep 04, 2003 | 16.37 | 16.42 | 16.03 | 16.28 | 1,145,129 | -0.05(-0.29%) |
Sep 03, 2003 | 16.89 | 16.89 | 16.15 | 16.33 | 1,428,995 | -0.60(-3.53%) |
Sep 02, 2003 | 17.51 | 17.51 | 16.76 | 16.93 | 1,652,848 | -0.66(-3.76%) |
Aug 29, 2003 | 16.97 | 17.63 | 16.97 | 17.59 | 797,610 | +0.56(+3.27%) |
Aug 28, 2003 | 17.18 | 17.20 | 16.69 | 17.03 | 608,785 | -0.16(-0.93%) |
Aug 27, 2003 | 16.97 | 17.20 | 16.87 | 17.19 | 752,789 | +0.19(+1.12%) |
Aug 26, 2003 | 17.28 | 17.33 | 16.62 | 17.00 | 968,231 | -0.27(-1.57%) |
Aug 25, 2003 | 17.49 | 17.49 | 17.13 | 17.27 | 531,070 | -0.32(-1.81%) |
Aug 22, 2003 | 18.04 | 18.16 | 17.54 | 17.59 | 852,098 | -0.44(-2.43%) |
Aug 21, 2003 | 17.60 | 18.15 | 17.60 | 18.02 | 1,187,690 | +0.52(+2.96%) |
Aug 20, 2003 | 17.32 | 17.63 | 17.21 | 17.51 | 1,095,286 | +0.07(+0.41%) |
Aug 19, 2003 | 17.32 | 17.48 | 16.97 | 17.44 | 1,478,963 | +0.69(+4.09%) |
Aug 18, 2003 | 16.49 | 16.92 | 16.49 | 16.75 | 856,116 | +0.45(+2.79%) |
Aug 15, 2003 | 16.41 | 16.47 | 16.11 | 16.30 | 368,108 | -0.17(-1.02%) |
Aug 14, 2003 | 16.12 | 16.57 | 15.89 | 16.46 | 1,403,257 | +0.35(+2.17%) |
Aug 13, 2003 | 15.33 | 17.07 | 15.33 | 16.11 | 3,186,049 | +0.88(+5.75%) |
Aug 12, 2003 | 14.81 | 15.36 | 14.67 | 15.24 | 1,318,637 | +0.79(+5.46%) |
Aug 11, 2003 | 14.66 | 14.78 | 14.34 | 14.45 | 965,594 | -0.38(-2.58%) |
Aug 08, 2003 | 14.58 | 14.83 | 14.46 | 14.83 | 392,590 | +0.23(+1.58%) |
Aug 07, 2003 | 14.59 | 14.64 | 14.41 | 14.60 | 857,999 | +0.05(+0.33%) |
Aug 06, 2003 | 14.77 | 14.81 | 14.47 | 14.55 | 761,954 | -0.21(-1.40%) |
Aug 05, 2003 | 14.97 | 15.01 | 14.70 | 14.76 | 984,552 | -0.20(-1.33%) |
Aug 04, 2003 | 15.23 | 15.23 | 14.87 | 14.96 | 677,711 | -0.28(-1.83%) |