Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.03 | 20.19 | 20.02 | 20.09 | 2,218,037 | +0.09(+0.46%) |
Oct 30, 2003 | 20.28 | 20.28 | 19.99 | 19.99 | 4,479,745 | -0.30(-1.45%) |
Oct 29, 2003 | 19.40 | 20.31 | 19.25 | 20.29 | 7,254,750 | +0.89(+4.61%) |
Oct 28, 2003 | 19.08 | 19.40 | 18.99 | 19.40 | 2,186,485 | +0.32(+1.66%) |
Oct 27, 2003 | 18.86 | 19.33 | 18.82 | 19.08 | 3,046,629 | +0.37(+1.95%) |
Oct 24, 2003 | 18.95 | 18.95 | 18.54 | 18.71 | 2,713,272 | -0.25(-1.30%) |
Oct 23, 2003 | 18.49 | 19.16 | 18.41 | 18.96 | 4,677,519 | +0.37(+1.96%) |
Oct 22, 2003 | 18.66 | 18.75 | 18.33 | 18.59 | 2,807,014 | -0.09(-0.49%) |
Oct 21, 2003 | 18.48 | 18.67 | 18.10 | 18.69 | 3,142,658 | +0.30(+1.61%) |
Oct 20, 2003 | 18.23 | 18.52 | 18.23 | 18.39 | 2,046,557 | +0.16(+0.90%) |
Oct 17, 2003 | 18.54 | 18.54 | 18.20 | 18.23 | 2,412,839 | -0.19(-1.06%) |
Oct 16, 2003 | 18.29 | 18.61 | 18.27 | 18.42 | 3,406,508 | +0.13(+0.71%) |
Oct 15, 2003 | 19.10 | 19.10 | 18.23 | 18.29 | 5,351,093 | -0.80(-4.20%) |
Oct 14, 2003 | 18.69 | 19.13 | 18.86 | 19.10 | 2,473,657 | +0.02(+0.11%) |
Oct 13, 2003 | 18.63 | 19.08 | 18.63 | 19.07 | 3,195,474 | +0.54(+2.94%) |
Oct 10, 2003 | 18.68 | 18.73 | 18.40 | 18.53 | 2,163,850 | -0.15(-0.82%) |
Oct 09, 2003 | 18.45 | 18.71 | 18.45 | 18.68 | 3,346,147 | +0.23(+1.26%) |
Oct 08, 2003 | 18.37 | 18.58 | 18.25 | 18.45 | 3,280,070 | +0.11(+0.60%) |
Oct 07, 2003 | 18.30 | 18.34 | 18.08 | 18.34 | 3,005,702 | +0.04(+0.22%) |
Oct 06, 2003 | 17.96 | 18.35 | 17.94 | 18.30 | 3,076,124 | +0.34(+1.87%) |
Oct 03, 2003 | 18.21 | 18.21 | 17.67 | 17.96 | 4,108,205 | -0.13(-0.73%) |
Oct 02, 2003 | 18.00 | 18.12 | 17.71 | 18.10 | 7,941,585 | +0.13(+0.73%) |
Oct 01, 2003 | 17.01 | 18.01 | 16.93 | 17.96 | 7,519,973 | +0.95(+5.60%) |
Sep 30, 2003 | 16.81 | 17.25 | 16.72 | 17.01 | 4,524,330 | +0.21(+1.22%) |
Sep 29, 2003 | 16.57 | 16.87 | 16.59 | 16.81 | 2,889,553 | +0.24(+1.45%) |
Sep 26, 2003 | 16.82 | 16.95 | 16.47 | 16.57 | 2,807,243 | -0.01(-0.07%) |
Sep 25, 2003 | 16.62 | 17.01 | 16.49 | 16.58 | 3,434,174 | -0.04(-0.25%) |
Sep 24, 2003 | 16.73 | 16.88 | 16.49 | 16.62 | 7,230,057 | +0.41(+2.51%) |
Sep 23, 2003 | 16.07 | 16.25 | 16.10 | 16.21 | 2,247,075 | +0.14(+0.86%) |
Sep 22, 2003 | 16.40 | 16.40 | 16.03 | 16.07 | 3,435,774 | -0.33(-1.99%) |
Sep 19, 2003 | 16.45 | 16.49 | 16.29 | 16.40 | 3,024,222 | -0.09(-0.53%) |
Sep 18, 2003 | 16.30 | 16.52 | 16.13 | 16.49 | 2,747,110 | +0.19(+1.14%) |
Sep 17, 2003 | 15.97 | 16.45 | 15.90 | 16.30 | 5,609,685 | -0.02(-0.11%) |
Sep 16, 2003 | 15.80 | 16.35 | 15.69 | 16.32 | 4,137,014 | +0.52(+3.28%) |
Sep 15, 2003 | 15.50 | 15.90 | 15.50 | 15.80 | 3,781,478 | +0.30(+1.95%) |
Sep 12, 2003 | 15.22 | 15.55 | 15.05 | 15.50 | 2,512,297 | +0.28(+1.83%) |
Sep 11, 2003 | 14.93 | 15.26 | 14.90 | 15.22 | 3,526,316 | +0.35(+2.35%) |
Sep 10, 2003 | 15.41 | 15.43 | 14.84 | 14.87 | 3,446,063 | -0.73(-4.66%) |
Sep 09, 2003 | 15.61 | 15.61 | 15.37 | 15.60 | 2,093,428 | -0.06(-0.39%) |
Sep 08, 2003 | 15.64 | 15.70 | 15.39 | 15.66 | 2,163,164 | +0.22(+1.42%) |
Sep 05, 2003 | 15.66 | 15.72 | 15.23 | 15.44 | 2,576,774 | -0.22(-1.41%) |
Sep 04, 2003 | 15.10 | 15.67 | 15.06 | 15.66 | 5,049,974 | +0.44(+2.89%) |
Sep 03, 2003 | 14.66 | 15.22 | 14.48 | 15.22 | 3,794,968 | +0.61(+4.18%) |
Sep 02, 2003 | 14.71 | 14.71 | 14.40 | 14.61 | 2,994,042 | -0.10(-0.65%) |
Aug 29, 2003 | 14.94 | 14.94 | 14.70 | 14.71 | 2,120,637 | -0.24(-1.58%) |
Aug 28, 2003 | 14.73 | 14.97 | 14.61 | 14.94 | 1,268,723 | +0.23(+1.55%) |
Aug 27, 2003 | 14.70 | 14.84 | 14.65 | 14.72 | 1,393,332 | -0.19(-1.26%) |
Aug 26, 2003 | 14.94 | 14.98 | 14.53 | 14.90 | 2,322,297 | -0.01(-0.06%) |
Aug 25, 2003 | 14.95 | 15.04 | 14.79 | 14.91 | 2,082,225 | +0.04(+0.28%) |
Aug 22, 2003 | 15.18 | 15.18 | 14.84 | 14.87 | 1,404,764 | -0.25(-1.66%) |
Aug 21, 2003 | 14.93 | 15.13 | 14.89 | 15.12 | 1,911,202 | +0.24(+1.65%) |
Aug 20, 2003 | 14.98 | 14.98 | 14.62 | 14.88 | 1,987,111 | -0.10(-0.69%) |
Aug 19, 2003 | 14.62 | 14.99 | 14.58 | 14.98 | 3,128,482 | +0.51(+3.55%) |
Aug 18, 2003 | 14.43 | 14.52 | 14.28 | 14.47 | 2,122,466 | +0.04(+0.26%) |
Aug 15, 2003 | 14.21 | 14.46 | 14.18 | 14.43 | 860,372 | +0.17(+1.21%) |
Aug 14, 2003 | 14.21 | 14.28 | 14.01 | 14.26 | 2,427,014 | +0.04(+0.31%) |
Aug 13, 2003 | 14.75 | 14.75 | 14.20 | 14.21 | 2,979,866 | -0.54(-3.63%) |
Aug 12, 2003 | 14.60 | 14.75 | 14.31 | 14.75 | 2,844,740 | +0.10(+0.66%) |
Aug 11, 2003 | 14.78 | 14.89 | 14.41 | 14.65 | 2,434,559 | -0.12(-0.83%) |
Aug 08, 2003 | 14.71 | 14.89 | 14.66 | 14.77 | 2,609,469 | +0.23(+1.59%) |
Aug 07, 2003 | 14.48 | 14.54 | 14.17 | 14.54 | 2,893,897 | +0.07(+0.47%) |
Aug 06, 2003 | 13.84 | 14.47 | 13.83 | 14.47 | 4,004,402 | +0.72(+5.25%) |
Aug 05, 2003 | 14.16 | 14.27 | 13.74 | 13.75 | 2,545,678 | -0.31(-2.19%) |
Aug 04, 2003 | 13.76 | 14.06 | 13.67 | 14.06 | 2,807,243 | +0.24(+1.74%) |