Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 18.21 | 18.08 | 17.86 | 17.89 | 1,762,916 | -0.32(-1.73%) |
Oct 30, 2003 | 18.20 | 18.41 | 18.13 | 18.21 | 2,124,999 | +0.01(+0.04%) |
Oct 29, 2003 | 17.98 | 18.32 | 17.98 | 18.20 | 2,582,068 | +0.09(+0.48%) |
Oct 28, 2003 | 17.46 | 18.13 | 17.75 | 18.11 | 3,340,475 | +0.65(+3.73%) |
Oct 27, 2003 | 17.53 | 17.57 | 17.42 | 17.46 | 1,786,440 | +0.07(+0.39%) |
Oct 24, 2003 | 17.28 | 17.44 | 17.09 | 17.40 | 2,723,804 | -0.01(-0.08%) |
Oct 23, 2003 | 17.56 | 17.69 | 17.22 | 17.41 | 8,286,052 | -0.99(-5.40%) |
Oct 22, 2003 | 18.24 | 18.51 | 18.16 | 18.40 | 2,478,594 | -0.41(-2.18%) |
Oct 21, 2003 | 18.13 | 18.85 | 18.46 | 18.81 | 4,200,420 | +0.69(+3.78%) |
Oct 20, 2003 | 18.03 | 18.14 | 17.93 | 18.13 | 1,340,835 | +0.14(+0.78%) |
Oct 17, 2003 | 18.21 | 18.26 | 17.94 | 17.99 | 2,395,667 | -0.15(-0.81%) |
Oct 16, 2003 | 18.13 | 18.24 | 18.01 | 18.14 | 2,076,463 | +0.01(+0.04%) |
Oct 15, 2003 | 18.56 | 18.56 | 18.11 | 18.13 | 2,366,188 | -0.23(-1.24%) |
Oct 14, 2003 | 17.93 | 18.36 | 17.90 | 18.36 | 1,728,673 | +0.05(+0.26%) |
Oct 13, 2003 | 18.24 | 18.40 | 18.20 | 18.31 | 2,450,307 | +0.07(+0.40%) |
Oct 10, 2003 | 18.14 | 18.24 | 18.08 | 18.24 | 1,409,767 | +0.19(+1.04%) |
Oct 09, 2003 | 18.18 | 18.27 | 17.93 | 18.05 | 2,616,311 | +0.28(+1.59%) |
Oct 08, 2003 | 17.65 | 17.95 | 17.68 | 17.77 | 2,857,351 | +0.11(+0.65%) |
Oct 07, 2003 | 17.46 | 17.66 | 17.23 | 17.65 | 2,306,784 | +0.19(+1.08%) |
Oct 06, 2003 | 17.50 | 17.61 | 17.30 | 17.46 | 1,222,473 | -0.04(-0.23%) |
Oct 03, 2003 | 17.03 | 17.59 | 17.40 | 17.50 | 3,302,212 | +0.48(+2.80%) |
Oct 02, 2003 | 16.81 | 17.07 | 16.81 | 17.03 | 2,859,138 | +0.44(+2.67%) |
Oct 01, 2003 | 16.15 | 16.55 | 16.29 | 16.58 | 2,059,044 | +0.43(+2.66%) |
Sep 30, 2003 | 16.76 | 16.60 | 16.16 | 16.15 | 2,745,838 | -0.61(-3.65%) |
Sep 29, 2003 | 16.17 | 16.76 | 16.42 | 16.76 | 3,088,119 | +0.60(+3.70%) |
Sep 26, 2003 | 16.34 | 16.38 | 16.16 | 16.17 | 2,183,807 | -0.17(-1.03%) |
Sep 25, 2003 | 16.62 | 16.75 | 16.32 | 16.34 | 3,769,703 | +0.00(+0.00%) |
Sep 24, 2003 | 16.99 | 17.01 | 16.33 | 16.34 | 2,821,471 | -0.66(-3.87%) |
Sep 23, 2003 | 16.90 | 16.99 | 16.77 | 16.99 | 3,480,127 | -0.09(-0.51%) |
Sep 22, 2003 | 17.21 | 17.25 | 16.91 | 17.08 | 2,787,972 | -0.53(-3.01%) |
Sep 19, 2003 | 17.83 | 17.86 | 17.60 | 17.61 | 4,000,173 | -0.21(-1.21%) |
Sep 18, 2003 | 17.54 | 17.84 | 17.44 | 17.83 | 2,189,316 | +0.18(+1.03%) |
Sep 17, 2003 | 17.57 | 17.71 | 17.56 | 17.64 | 3,246,232 | +0.07(+0.42%) |
Sep 16, 2003 | 16.96 | 17.61 | 17.19 | 17.57 | 4,530,641 | +0.61(+3.60%) |
Sep 15, 2003 | 17.26 | 17.27 | 16.95 | 16.96 | 2,155,519 | -0.28(-1.64%) |
Sep 12, 2003 | 17.12 | 17.26 | 16.88 | 17.24 | 3,466,876 | -0.07(-0.43%) |
Sep 11, 2003 | 17.24 | 17.46 | 16.95 | 17.32 | 4,560,715 | +0.52(+3.12%) |
Sep 10, 2003 | 17.19 | 17.26 | 16.79 | 16.79 | 4,909,547 | -0.97(-5.48%) |
Sep 09, 2003 | 17.85 | 17.95 | 17.74 | 17.77 | 3,888,958 | -0.47(-2.58%) |
Sep 08, 2003 | 17.93 | 18.37 | 17.91 | 18.24 | 6,439,761 | +0.78(+4.46%) |
Sep 05, 2003 | 16.89 | 17.52 | 16.89 | 17.46 | 8,328,334 | +0.60(+3.55%) |
Sep 04, 2003 | 16.37 | 16.89 | 16.37 | 16.86 | 5,135,848 | +0.57(+3.51%) |
Sep 03, 2003 | 16.66 | 16.66 | 16.20 | 16.29 | 3,165,091 | -0.37(-2.22%) |
Sep 02, 2003 | 16.40 | 16.66 | 16.23 | 16.66 | 4,893,468 | -0.09(-0.56%) |
Aug 29, 2003 | 16.54 | 16.83 | 16.52 | 16.75 | 3,739,926 | +0.44(+2.68%) |
Aug 28, 2003 | 16.11 | 16.35 | 16.05 | 16.31 | 3,909,057 | +0.44(+2.75%) |
Aug 27, 2003 | 15.44 | 15.93 | 15.44 | 15.88 | 4,466,175 | +0.52(+3.41%) |
Aug 26, 2003 | 15.18 | 15.39 | 15.08 | 15.35 | 4,417,937 | +0.05(+0.31%) |
Aug 25, 2003 | 15.43 | 15.49 | 15.18 | 15.31 | 1,790,609 | -0.17(-1.13%) |
Aug 22, 2003 | 15.90 | 15.92 | 15.43 | 15.48 | 3,992,580 | +0.13(+0.83%) |
Aug 21, 2003 | 15.17 | 15.37 | 15.11 | 15.35 | 5,128,106 | +0.34(+2.24%) |
Aug 20, 2003 | 14.73 | 15.09 | 14.68 | 15.02 | 4,264,290 | -0.09(-0.62%) |
Aug 19, 2003 | 14.71 | 15.11 | 14.51 | 15.11 | 7,154,098 | +0.54(+3.69%) |
Aug 18, 2003 | 14.11 | 14.58 | 14.10 | 14.58 | 4,771,533 | +0.48(+3.38%) |
Aug 15, 2003 | 14.11 | 14.17 | 14.04 | 14.10 | 698,109 | -0.07(-0.52%) |
Aug 14, 2003 | 14.16 | 14.30 | 14.11 | 14.17 | 1,438,204 | -0.05(-0.38%) |
Aug 13, 2003 | 14.26 | 14.41 | 14.16 | 14.23 | 2,843,952 | +0.03(+0.24%) |
Aug 12, 2003 | 14.04 | 14.21 | 13.96 | 14.19 | 1,640,386 | +0.34(+2.42%) |
Aug 11, 2003 | 13.68 | 13.87 | 13.68 | 13.86 | 1,672,991 | +0.19(+1.43%) |
Aug 08, 2003 | 13.91 | 13.95 | 13.55 | 13.66 | 2,181,723 | -0.18(-1.31%) |
Aug 07, 2003 | 13.96 | 14.02 | 13.77 | 13.84 | 2,314,079 | -0.22(-1.58%) |
Aug 06, 2003 | 14.25 | 14.25 | 14.04 | 14.06 | 3,384,693 | -0.18(-1.27%) |
Aug 05, 2003 | 14.45 | 14.51 | 14.24 | 14.25 | 1,493,737 | -0.20(-1.39%) |
Aug 04, 2003 | 14.46 | 14.52 | 14.23 | 14.45 | 1,338,602 | -0.01(-0.09%) |