Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 15.97 | 16.08 | 15.84 | 16.02 | 3,008,013 | +0.05(+0.32%) |
Oct 30, 2003 | 15.59 | 16.27 | 15.55 | 15.97 | 6,911,836 | +0.48(+3.11%) |
Oct 29, 2003 | 15.42 | 15.55 | 15.29 | 15.49 | 2,787,133 | +0.06(+0.37%) |
Oct 28, 2003 | 14.79 | 15.43 | 14.77 | 15.43 | 3,164,807 | +0.73(+4.94%) |
Oct 27, 2003 | 14.86 | 14.88 | 14.61 | 14.70 | 1,514,895 | -0.13(-0.87%) |
Oct 24, 2003 | 14.74 | 14.84 | 14.56 | 14.83 | 1,521,584 | +0.06(+0.44%) |
Oct 23, 2003 | 14.89 | 14.90 | 14.59 | 14.77 | 2,249,710 | -0.33(-2.17%) |
Oct 22, 2003 | 15.30 | 15.33 | 14.98 | 15.09 | 1,435,254 | -0.35(-2.25%) |
Oct 21, 2003 | 15.28 | 15.57 | 15.24 | 15.44 | 2,382,549 | +0.12(+0.80%) |
Oct 20, 2003 | 15.36 | 15.42 | 15.20 | 15.32 | 1,441,009 | -0.10(-0.63%) |
Oct 17, 2003 | 15.62 | 15.62 | 15.33 | 15.42 | 2,805,799 | -0.20(-1.28%) |
Oct 16, 2003 | 15.56 | 15.68 | 15.44 | 15.62 | 2,073,473 | +0.03(+0.21%) |
Oct 15, 2003 | 15.67 | 15.75 | 15.45 | 15.58 | 3,446,663 | +0.11(+0.71%) |
Oct 14, 2003 | 15.31 | 15.46 | 15.27 | 15.47 | 2,100,538 | +0.12(+0.80%) |
Oct 13, 2003 | 15.30 | 15.42 | 15.24 | 15.35 | 1,498,718 | +0.12(+0.76%) |
Oct 10, 2003 | 15.13 | 15.29 | 15.09 | 15.24 | 1,391,855 | +0.04(+0.30%) |
Oct 09, 2003 | 15.22 | 15.40 | 15.08 | 15.19 | 2,296,531 | +0.14(+0.94%) |
Oct 08, 2003 | 15.06 | 15.26 | 14.95 | 15.05 | 2,559,876 | -0.01(-0.08%) |
Oct 07, 2003 | 14.81 | 15.14 | 14.64 | 15.06 | 3,018,435 | +0.26(+1.74%) |
Oct 06, 2003 | 14.79 | 14.93 | 14.66 | 14.81 | 1,520,650 | +0.02(+0.13%) |
Oct 03, 2003 | 14.30 | 15.09 | 14.28 | 14.79 | 5,867,322 | +0.65(+4.59%) |
Oct 02, 2003 | 14.30 | 14.19 | 14.11 | 14.14 | 3,748,428 | -0.17(-1.17%) |
Oct 01, 2003 | 14.21 | 14.48 | 14.17 | 14.30 | 3,639,855 | +0.09(+0.63%) |
Sep 30, 2003 | 14.48 | 14.48 | 14.21 | 14.21 | 2,247,532 | -0.35(-2.43%) |
Sep 29, 2003 | 14.39 | 14.70 | 14.30 | 14.57 | 2,187,490 | +0.18(+1.25%) |
Sep 26, 2003 | 14.67 | 14.73 | 14.45 | 14.39 | 2,444,302 | -0.28(-1.93%) |
Sep 25, 2003 | 14.83 | 15.31 | 14.78 | 14.67 | 3,560,369 | -0.16(-1.08%) |
Sep 24, 2003 | 15.85 | 15.83 | 14.83 | 14.83 | 5,251,191 | -1.02(-6.41%) |
Sep 23, 2003 | 15.71 | 15.81 | 15.63 | 15.85 | 1,884,636 | +0.14(+0.90%) |
Sep 22, 2003 | 16.10 | 15.86 | 15.56 | 15.71 | 2,572,008 | -0.39(-2.44%) |
Sep 19, 2003 | 15.79 | 16.13 | 15.78 | 16.10 | 5,072,931 | +0.31(+1.95%) |
Sep 18, 2003 | 15.65 | 15.90 | 15.56 | 15.79 | 3,129,964 | -0.03(-0.16%) |
Sep 17, 2003 | 15.86 | 15.91 | 15.59 | 15.81 | 3,667,232 | -0.04(-0.28%) |
Sep 16, 2003 | 15.75 | 15.94 | 15.63 | 15.86 | 4,553,241 | +0.11(+0.69%) |
Sep 15, 2003 | 15.94 | 16.04 | 15.70 | 15.75 | 1,430,276 | -0.30(-1.88%) |
Sep 12, 2003 | 16.10 | 16.11 | 15.78 | 16.05 | 2,658,961 | -0.04(-0.28%) |
Sep 11, 2003 | 15.80 | 16.19 | 15.72 | 16.10 | 2,760,379 | +0.35(+2.25%) |
Sep 10, 2003 | 16.33 | 16.44 | 15.69 | 15.74 | 3,244,448 | -0.89(-5.37%) |
Sep 09, 2003 | 16.91 | 16.96 | 16.52 | 16.64 | 2,976,748 | -0.35(-2.08%) |
Sep 08, 2003 | 16.35 | 17.02 | 16.35 | 16.99 | 4,824,830 | +0.60(+3.65%) |
Sep 05, 2003 | 16.17 | 16.47 | 15.97 | 16.39 | 5,128,307 | +0.22(+1.39%) |
Sep 04, 2003 | 15.75 | 16.19 | 15.75 | 16.17 | 3,900,711 | +0.42(+2.65%) |
Sep 03, 2003 | 15.81 | 15.88 | 15.62 | 15.75 | 4,659,326 | -0.11(-0.69%) |
Sep 02, 2003 | 15.69 | 15.90 | 15.56 | 15.86 | 4,244,320 | +0.22(+1.44%) |
Aug 29, 2003 | 15.53 | 15.65 | 15.48 | 15.63 | 2,706,870 | +0.02(+0.12%) |
Aug 28, 2003 | 15.74 | 15.80 | 15.53 | 15.62 | 3,073,500 | -0.13(-0.86%) |
Aug 27, 2003 | 15.40 | 15.89 | 15.35 | 15.75 | 4,190,500 | +0.32(+2.08%) |
Aug 26, 2003 | 15.35 | 15.46 | 15.16 | 15.43 | 3,148,630 | -0.07(-0.46%) |
Aug 25, 2003 | 15.54 | 15.67 | 15.42 | 15.50 | 1,764,552 | -0.13(-0.82%) |
Aug 22, 2003 | 16.10 | 16.26 | 15.58 | 15.63 | 3,193,273 | -0.37(-2.33%) |
Aug 21, 2003 | 15.71 | 16.24 | 15.70 | 16.00 | 2,326,863 | +0.33(+2.09%) |
Aug 20, 2003 | 15.38 | 15.77 | 15.33 | 15.67 | 3,310,246 | +0.06(+0.37%) |
Aug 19, 2003 | 14.89 | 15.67 | 14.89 | 15.62 | 8,101,167 | +1.18(+8.15%) |
Aug 18, 2003 | 14.00 | 14.48 | 13.99 | 14.44 | 2,401,682 | +0.44(+3.12%) |
Aug 15, 2003 | 13.92 | 14.05 | 13.85 | 14.00 | 689,861 | +0.01(+0.09%) |
Aug 14, 2003 | 13.79 | 14.01 | 13.60 | 13.99 | 1,536,205 | +0.17(+1.26%) |
Aug 13, 2003 | 13.69 | 13.91 | 13.56 | 13.82 | 1,627,824 | +0.15(+1.13%) |
Aug 12, 2003 | 13.53 | 13.69 | 13.40 | 13.66 | 1,294,948 | +0.15(+1.09%) |
Aug 11, 2003 | 13.37 | 13.55 | 13.30 | 13.51 | 1,011,693 | +0.21(+1.60%) |
Aug 08, 2003 | 13.33 | 13.51 | 13.19 | 13.30 | 1,370,701 | +0.01(+0.10%) |
Aug 07, 2003 | 13.17 | 13.36 | 13.06 | 13.29 | 1,650,378 | +0.06(+0.44%) |
Aug 06, 2003 | 13.35 | 13.44 | 13.06 | 13.23 | 1,574,781 | -0.16(-1.20%) |
Aug 05, 2003 | 13.80 | 13.95 | 13.37 | 13.39 | 2,459,080 | -0.47(-3.39%) |
Aug 04, 2003 | 13.83 | 14.02 | 13.58 | 13.86 | 1,627,357 | +0.01(+0.05%) |