Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.22 | 14.83 | 14.21 | 14.66 | 2,148,195 | +0.48(+3.39%) |
Oct 30, 2003 | 14.16 | 14.37 | 14.00 | 14.18 | 1,784,864 | +0.33(+2.41%) |
Oct 29, 2003 | 13.45 | 13.86 | 13.24 | 13.85 | 1,078,946 | +0.43(+3.22%) |
Oct 28, 2003 | 13.28 | 13.47 | 13.15 | 13.42 | 656,696 | +0.14(+1.04%) |
Oct 27, 2003 | 13.28 | 13.36 | 13.08 | 13.28 | 707,513 | +0.02(+0.12%) |
Oct 24, 2003 | 13.30 | 13.39 | 13.13 | 13.26 | 681,491 | -0.04(-0.31%) |
Oct 23, 2003 | 13.20 | 13.40 | 12.83 | 13.30 | 958,654 | +0.12(+0.93%) |
Oct 22, 2003 | 13.61 | 13.81 | 12.82 | 13.18 | 1,627,379 | -0.34(-2.53%) |
Oct 21, 2003 | 13.40 | 13.52 | 13.36 | 13.52 | 1,167,324 | +0.08(+0.61%) |
Oct 20, 2003 | 13.20 | 13.44 | 13.03 | 13.44 | 915,324 | +0.16(+1.23%) |
Oct 17, 2003 | 13.53 | 13.48 | 13.27 | 13.28 | 632,760 | -0.25(-1.87%) |
Oct 16, 2003 | 13.44 | 13.51 | 13.20 | 13.53 | 1,225,874 | -0.08(-0.60%) |
Oct 15, 2003 | 13.24 | 13.68 | 13.24 | 13.61 | 1,689,121 | +0.44(+3.34%) |
Oct 14, 2003 | 13.08 | 13.20 | 13.05 | 13.17 | 868,066 | +0.18(+1.38%) |
Oct 13, 2003 | 12.60 | 13.11 | 12.74 | 12.99 | 1,169,533 | +0.40(+3.17%) |
Oct 10, 2003 | 12.66 | 12.74 | 12.43 | 12.60 | 747,529 | -0.07(-0.51%) |
Oct 09, 2003 | 12.73 | 12.91 | 12.58 | 12.66 | 1,159,836 | -0.03(-0.26%) |
Oct 08, 2003 | 12.63 | 12.83 | 12.61 | 12.69 | 1,147,561 | +0.07(+0.52%) |
Oct 07, 2003 | 12.65 | 12.68 | 12.47 | 12.63 | 1,389,127 | -0.09(-0.70%) |
Oct 06, 2003 | 12.71 | 12.93 | 12.58 | 12.72 | 1,641,741 | +0.01(+0.06%) |
Oct 03, 2003 | 13.12 | 13.15 | 12.51 | 12.71 | 7,565,757 | -1.54(-10.81%) |
Oct 02, 2003 | 13.99 | 14.44 | 13.91 | 14.25 | 1,334,014 | -0.12(-0.85%) |
Oct 01, 2003 | 14.13 | 14.38 | 14.12 | 14.37 | 1,835,681 | +0.41(+2.92%) |
Sep 30, 2003 | 13.96 | 14.20 | 13.77 | 13.96 | 1,148,175 | +0.01(+0.06%) |
Sep 29, 2003 | 13.90 | 14.09 | 13.76 | 13.96 | 849,163 | +0.09(+0.65%) |
Sep 26, 2003 | 13.98 | 14.09 | 13.65 | 13.87 | 957,549 | -0.16(-1.16%) |
Sep 25, 2003 | 14.46 | 14.46 | 14.02 | 14.03 | 863,279 | -0.38(-2.66%) |
Sep 24, 2003 | 14.75 | 14.79 | 14.35 | 14.41 | 672,530 | -0.25(-1.72%) |
Sep 23, 2003 | 14.50 | 14.71 | 14.18 | 14.66 | 1,220,228 | +0.15(+1.01%) |
Sep 22, 2003 | 14.71 | 14.75 | 14.37 | 14.52 | 763,977 | -0.29(-1.93%) |
Sep 19, 2003 | 14.98 | 15.06 | 14.75 | 14.80 | 565,495 | -0.18(-1.20%) |
Sep 18, 2003 | 14.83 | 15.22 | 14.79 | 14.98 | 1,090,729 | +0.17(+1.15%) |
Sep 17, 2003 | 15.02 | 15.06 | 14.81 | 14.81 | 744,828 | -0.25(-1.68%) |
Sep 16, 2003 | 15.07 | 15.11 | 14.91 | 15.06 | 1,002,597 | -0.01(-0.05%) |
Sep 15, 2003 | 14.91 | 15.08 | 14.74 | 15.07 | 1,435,158 | +0.29(+1.98%) |
Sep 12, 2003 | 14.88 | 14.92 | 14.44 | 14.78 | 2,794,704 | -0.09(-0.60%) |
Sep 11, 2003 | 15.32 | 15.32 | 14.84 | 14.87 | 1,992,306 | -0.45(-2.93%) |
Sep 10, 2003 | 16.05 | 16.07 | 15.15 | 15.32 | 2,472,615 | -0.88(-5.43%) |
Sep 09, 2003 | 16.49 | 16.49 | 16.14 | 16.20 | 583,539 | -0.29(-1.73%) |
Sep 08, 2003 | 16.21 | 16.51 | 16.02 | 16.48 | 1,961,006 | +0.35(+2.17%) |
Sep 05, 2003 | 16.60 | 16.65 | 15.80 | 16.13 | 1,373,170 | -0.52(-3.13%) |
Sep 04, 2003 | 16.74 | 16.79 | 16.39 | 16.65 | 1,119,575 | -0.05(-0.29%) |
Sep 03, 2003 | 17.27 | 17.27 | 16.51 | 16.70 | 1,397,106 | -0.61(-3.53%) |
Sep 02, 2003 | 17.91 | 17.91 | 17.14 | 17.31 | 1,615,964 | -0.68(-3.76%) |
Aug 29, 2003 | 17.35 | 18.04 | 17.35 | 17.99 | 779,811 | +0.57(+3.27%) |
Aug 28, 2003 | 17.57 | 17.60 | 17.08 | 17.42 | 595,200 | -0.16(-0.93%) |
Aug 27, 2003 | 17.35 | 17.59 | 17.25 | 17.58 | 735,991 | +0.20(+1.12%) |
Aug 26, 2003 | 17.67 | 17.73 | 16.99 | 17.39 | 946,624 | -0.28(-1.57%) |
Aug 25, 2003 | 17.89 | 17.89 | 17.52 | 17.66 | 519,219 | -0.33(-1.81%) |
Aug 22, 2003 | 18.45 | 18.57 | 17.94 | 17.99 | 833,083 | -0.45(-2.43%) |
Aug 21, 2003 | 18.00 | 18.57 | 18.00 | 18.44 | 1,161,186 | +0.53(+2.96%) |
Aug 20, 2003 | 17.72 | 18.03 | 17.61 | 17.91 | 1,070,844 | +0.07(+0.41%) |
Aug 19, 2003 | 17.72 | 17.88 | 17.35 | 17.83 | 1,445,959 | +0.70(+4.09%) |
Aug 18, 2003 | 16.86 | 17.30 | 16.86 | 17.13 | 837,011 | +0.46(+2.79%) |
Aug 15, 2003 | 16.78 | 16.85 | 16.48 | 16.67 | 359,894 | -0.17(-1.02%) |
Aug 14, 2003 | 16.49 | 16.95 | 16.25 | 16.84 | 1,371,943 | +0.36(+2.17%) |
Aug 13, 2003 | 15.68 | 17.46 | 15.68 | 16.48 | 3,114,950 | +0.90(+5.75%) |
Aug 12, 2003 | 15.15 | 15.71 | 15.01 | 15.58 | 1,289,211 | +0.81(+5.46%) |
Aug 11, 2003 | 14.99 | 15.11 | 14.66 | 14.78 | 944,047 | -0.39(-2.58%) |
Aug 08, 2003 | 14.91 | 15.17 | 14.79 | 15.17 | 383,829 | +0.24(+1.58%) |
Aug 07, 2003 | 14.93 | 14.97 | 14.74 | 14.93 | 838,853 | +0.05(+0.33%) |
Aug 06, 2003 | 15.10 | 15.15 | 14.80 | 14.88 | 744,951 | -0.21(-1.40%) |
Aug 05, 2003 | 15.31 | 15.36 | 15.03 | 15.10 | 962,582 | -0.20(-1.33%) |
Aug 04, 2003 | 15.58 | 15.58 | 15.21 | 15.30 | 662,588 | -0.29(-1.83%) |