Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.25 | 14.86 | 14.24 | 14.70 | 2,142,836 | +0.48(+3.39%) |
Oct 30, 2003 | 14.19 | 14.41 | 14.03 | 14.22 | 1,780,411 | +0.33(+2.41%) |
Oct 29, 2003 | 13.48 | 13.89 | 13.27 | 13.88 | 1,076,254 | +0.43(+3.22%) |
Oct 28, 2003 | 13.31 | 13.50 | 13.18 | 13.45 | 655,058 | +0.14(+1.04%) |
Oct 27, 2003 | 13.31 | 13.39 | 13.12 | 13.31 | 705,748 | +0.02(+0.12%) |
Oct 24, 2003 | 13.34 | 13.42 | 13.17 | 13.30 | 679,791 | -0.04(-0.31%) |
Oct 23, 2003 | 13.23 | 13.44 | 12.86 | 13.34 | 956,262 | +0.12(+0.93%) |
Oct 22, 2003 | 13.65 | 13.84 | 12.86 | 13.21 | 1,623,320 | -0.34(-2.53%) |
Oct 21, 2003 | 13.44 | 13.56 | 13.39 | 13.56 | 1,164,412 | +0.08(+0.61%) |
Oct 20, 2003 | 13.23 | 13.48 | 13.07 | 13.48 | 913,041 | +0.16(+1.23%) |
Oct 17, 2003 | 13.57 | 13.52 | 13.30 | 13.31 | 631,182 | -0.25(-1.87%) |
Oct 16, 2003 | 13.48 | 13.54 | 13.23 | 13.57 | 1,222,816 | -0.08(-0.60%) |
Oct 15, 2003 | 13.27 | 13.71 | 13.27 | 13.65 | 1,684,907 | +0.44(+3.34%) |
Oct 14, 2003 | 13.11 | 13.23 | 13.08 | 13.21 | 865,901 | +0.18(+1.38%) |
Oct 13, 2003 | 12.63 | 13.14 | 12.77 | 13.03 | 1,166,616 | +0.40(+3.17%) |
Oct 10, 2003 | 12.69 | 12.77 | 12.46 | 12.63 | 745,664 | -0.07(-0.51%) |
Oct 09, 2003 | 12.77 | 12.95 | 12.61 | 12.69 | 1,156,943 | -0.03(-0.26%) |
Oct 08, 2003 | 12.66 | 12.86 | 12.64 | 12.72 | 1,144,699 | +0.07(+0.52%) |
Oct 07, 2003 | 12.68 | 12.71 | 12.50 | 12.66 | 1,385,662 | -0.09(-0.70%) |
Oct 06, 2003 | 12.74 | 12.96 | 12.61 | 12.75 | 1,637,645 | +0.01(+0.06%) |
Oct 03, 2003 | 13.15 | 13.18 | 12.54 | 12.74 | 7,546,884 | -1.54(-10.81%) |
Oct 02, 2003 | 14.02 | 14.48 | 13.95 | 14.28 | 1,330,686 | -0.12(-0.85%) |
Oct 01, 2003 | 14.17 | 14.42 | 14.15 | 14.41 | 1,831,102 | +0.41(+2.92%) |
Sep 30, 2003 | 13.99 | 14.24 | 13.80 | 14.00 | 1,145,311 | +0.01(+0.06%) |
Sep 29, 2003 | 13.93 | 14.13 | 13.79 | 13.99 | 847,045 | +0.09(+0.65%) |
Sep 26, 2003 | 14.01 | 14.13 | 13.69 | 13.90 | 955,160 | -0.16(-1.16%) |
Sep 25, 2003 | 14.50 | 14.50 | 14.06 | 14.06 | 861,126 | -0.38(-2.66%) |
Sep 24, 2003 | 14.78 | 14.82 | 14.39 | 14.45 | 670,853 | -0.25(-1.72%) |
Sep 23, 2003 | 14.54 | 14.74 | 14.21 | 14.70 | 1,217,184 | +0.15(+1.01%) |
Sep 22, 2003 | 14.75 | 14.78 | 14.41 | 14.55 | 762,071 | -0.29(-1.93%) |
Sep 19, 2003 | 15.02 | 15.10 | 14.79 | 14.84 | 564,084 | -0.18(-1.20%) |
Sep 18, 2003 | 14.86 | 15.26 | 14.82 | 15.02 | 1,088,009 | +0.17(+1.16%) |
Sep 17, 2003 | 15.06 | 15.10 | 14.85 | 14.85 | 742,970 | -0.25(-1.68%) |
Sep 16, 2003 | 15.11 | 15.15 | 14.95 | 15.10 | 1,000,096 | -0.01(-0.05%) |
Sep 15, 2003 | 14.95 | 15.12 | 14.77 | 15.11 | 1,431,577 | +0.29(+1.98%) |
Sep 12, 2003 | 14.91 | 14.95 | 14.47 | 14.82 | 2,787,732 | -0.09(-0.60%) |
Sep 11, 2003 | 15.35 | 15.35 | 14.87 | 14.91 | 1,987,336 | -0.45(-2.93%) |
Sep 10, 2003 | 16.09 | 16.11 | 15.19 | 15.35 | 2,466,447 | -0.88(-5.43%) |
Sep 09, 2003 | 16.53 | 16.53 | 16.18 | 16.24 | 582,083 | -0.29(-1.73%) |
Sep 08, 2003 | 16.25 | 16.55 | 16.06 | 16.52 | 1,956,114 | +0.35(+2.17%) |
Sep 05, 2003 | 16.64 | 16.69 | 15.84 | 16.17 | 1,369,745 | -0.52(-3.13%) |
Sep 04, 2003 | 16.78 | 16.83 | 16.43 | 16.69 | 1,116,782 | -0.05(-0.29%) |
Sep 03, 2003 | 17.31 | 17.31 | 16.55 | 16.74 | 1,393,621 | -0.61(-3.53%) |
Sep 02, 2003 | 17.95 | 17.95 | 17.18 | 17.36 | 1,611,933 | -0.68(-3.76%) |
Aug 29, 2003 | 17.40 | 18.08 | 17.40 | 18.03 | 777,866 | +0.57(+3.27%) |
Aug 28, 2003 | 17.62 | 17.64 | 17.12 | 17.46 | 593,715 | -0.16(-0.93%) |
Aug 27, 2003 | 17.40 | 17.63 | 17.30 | 17.62 | 734,155 | +0.20(+1.12%) |
Aug 26, 2003 | 17.71 | 17.77 | 17.04 | 17.43 | 944,263 | -0.28(-1.57%) |
Aug 25, 2003 | 17.94 | 17.94 | 17.57 | 17.71 | 517,924 | -0.33(-1.81%) |
Aug 22, 2003 | 18.50 | 18.62 | 17.98 | 18.03 | 831,005 | -0.45(-2.43%) |
Aug 21, 2003 | 18.05 | 18.61 | 18.05 | 18.48 | 1,158,290 | +0.53(+2.96%) |
Aug 20, 2003 | 17.76 | 18.07 | 17.65 | 17.95 | 1,068,173 | +0.07(+0.41%) |
Aug 19, 2003 | 17.76 | 17.93 | 17.40 | 17.88 | 1,442,352 | +0.70(+4.09%) |
Aug 18, 2003 | 16.91 | 17.35 | 16.91 | 17.18 | 834,923 | +0.47(+2.79%) |
Aug 15, 2003 | 16.82 | 16.89 | 16.52 | 16.71 | 358,996 | -0.17(-1.02%) |
Aug 14, 2003 | 16.53 | 16.99 | 16.29 | 16.88 | 1,368,520 | +0.36(+2.17%) |
Aug 13, 2003 | 15.72 | 17.50 | 15.72 | 16.52 | 3,107,180 | +0.90(+5.75%) |
Aug 12, 2003 | 15.19 | 15.75 | 15.04 | 15.62 | 1,285,995 | +0.81(+5.46%) |
Aug 11, 2003 | 15.03 | 15.15 | 14.70 | 14.82 | 941,692 | -0.39(-2.58%) |
Aug 08, 2003 | 14.95 | 15.21 | 14.83 | 15.21 | 382,872 | +0.24(+1.58%) |
Aug 07, 2003 | 14.96 | 15.01 | 14.77 | 14.97 | 836,760 | +0.05(+0.33%) |
Aug 06, 2003 | 15.14 | 15.19 | 14.84 | 14.92 | 743,093 | -0.21(-1.40%) |
Aug 05, 2003 | 15.35 | 15.40 | 15.07 | 15.13 | 960,180 | -0.20(-1.33%) |
Aug 04, 2003 | 15.62 | 15.62 | 15.25 | 15.34 | 660,935 | -0.29(-1.83%) |