Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 15.23 | 15.39 | 15.23 | 15.39 | 1,403,500 | +0.02(+0.13%) |
Oct 30, 2003 | 15.44 | 15.46 | 15.20 | 15.37 | 1,700,500 | -0.06(-0.39%) |
Oct 29, 2003 | 15.35 | 15.56 | 15.25 | 15.43 | 2,173,100 | -0.02(-0.13%) |
Oct 28, 2003 | 15.08 | 15.45 | 15.08 | 15.45 | 2,548,700 | +0.29(+1.91%) |
Oct 27, 2003 | 14.71 | 15.18 | 14.62 | 15.16 | 2,099,000 | +0.50(+3.41%) |
Oct 24, 2003 | 14.80 | 14.80 | 14.51 | 14.66 | 1,082,300 | -0.24(-1.61%) |
Oct 23, 2003 | 14.97 | 15.01 | 14.80 | 14.90 | 2,640,900 | -0.07(-0.47%) |
Oct 22, 2003 | 15.09 | 15.09 | 14.86 | 14.97 | 1,871,000 | -0.19(-1.25%) |
Oct 21, 2003 | 15.38 | 15.38 | 15.09 | 15.16 | 3,501,200 | -0.18(-1.17%) |
Oct 20, 2003 | 14.53 | 15.38 | 14.87 | 15.34 | 5,994,000 | +0.81(+5.57%) |
Oct 17, 2003 | 14.64 | 14.88 | 14.52 | 14.53 | 2,313,400 | -0.11(-0.75%) |
Oct 16, 2003 | 14.25 | 14.90 | 14.20 | 14.64 | 5,360,900 | +0.63(+4.50%) |
Oct 15, 2003 | 13.90 | 14.05 | 13.78 | 14.01 | 4,377,700 | +0.18(+1.30%) |
Oct 14, 2003 | 13.87 | 13.90 | 13.70 | 13.83 | 1,879,700 | -0.04(-0.29%) |
Oct 13, 2003 | 13.41 | 13.87 | 13.40 | 13.87 | 1,510,400 | +0.56(+4.21%) |
Oct 10, 2003 | 13.25 | 13.28 | 13.15 | 13.31 | 1,004,100 | +0.12(+0.91%) |
Oct 09, 2003 | 13.70 | 13.88 | 13.06 | 13.19 | 1,685,600 | -0.51(-3.72%) |
Oct 08, 2003 | 13.41 | 13.81 | 13.40 | 13.70 | 1,990,000 | +0.40(+3.01%) |
Oct 07, 2003 | 13.03 | 13.29 | 13.02 | 13.30 | 4,811,900 | +0.10(+0.76%) |
Oct 06, 2003 | 13.28 | 13.36 | 13.14 | 13.20 | 1,154,700 | -0.08(-0.60%) |
Oct 03, 2003 | 13.24 | 13.40 | 13.22 | 13.28 | 3,210,400 | +0.28(+2.15%) |
Oct 02, 2003 | 13.21 | 13.23 | 12.96 | 13.00 | 2,685,100 | -0.26(-1.96%) |
Oct 01, 2003 | 13.33 | 13.40 | 13.11 | 13.26 | 2,596,200 | -0.14(-1.04%) |
Sep 30, 2003 | 13.40 | 13.46 | 13.00 | 13.40 | 3,071,600 | -0.06(-0.45%) |
Sep 29, 2003 | 13.29 | 13.59 | 13.01 | 13.46 | 2,697,300 | +0.14(+1.05%) |
Sep 26, 2003 | 13.51 | 13.59 | 13.42 | 13.32 | 1,124,500 | -0.19(-1.41%) |
Sep 25, 2003 | 13.34 | 13.81 | 13.34 | 13.51 | 1,853,700 | +0.08(+0.60%) |
Sep 24, 2003 | 13.97 | 13.97 | 13.35 | 13.43 | 3,752,600 | -0.54(-3.87%) |
Sep 23, 2003 | 13.85 | 13.97 | 13.85 | 13.97 | 857,000 | +0.15(+1.09%) |
Sep 22, 2003 | 13.93 | 13.93 | 13.70 | 13.82 | 1,510,500 | -0.15(-1.07%) |
Sep 19, 2003 | 14.00 | 14.00 | 13.81 | 13.97 | 2,281,900 | -0.06(-0.43%) |
Sep 18, 2003 | 13.96 | 14.04 | 13.82 | 14.03 | 2,107,100 | +0.06(+0.43%) |
Sep 17, 2003 | 14.00 | 14.00 | 13.89 | 13.97 | 1,154,500 | -0.03(-0.21%) |
Sep 16, 2003 | 13.59 | 14.03 | 13.56 | 14.00 | 1,755,900 | +0.41(+3.02%) |
Sep 15, 2003 | 13.93 | 13.98 | 13.52 | 13.59 | 1,748,000 | -0.39(-2.79%) |
Sep 12, 2003 | 13.95 | 14.02 | 13.61 | 13.98 | 2,954,500 | +0.05(+0.36%) |
Sep 11, 2003 | 13.71 | 14.05 | 13.71 | 13.93 | 3,881,700 | +0.22(+1.60%) |
Sep 10, 2003 | 13.84 | 13.90 | 13.64 | 13.71 | 5,590,400 | -0.13(-0.94%) |
Sep 09, 2003 | 13.67 | 13.96 | 13.64 | 13.84 | 2,668,400 | +0.17(+1.24%) |
Sep 08, 2003 | 13.47 | 13.85 | 13.44 | 13.67 | 3,986,500 | +0.20(+1.48%) |
Sep 05, 2003 | 13.90 | 13.95 | 13.47 | 13.47 | 3,995,800 | -0.49(-3.51%) |
Sep 04, 2003 | 14.22 | 14.22 | 13.85 | 13.96 | 4,676,700 | -0.26(-1.83%) |
Sep 03, 2003 | 14.47 | 14.47 | 13.96 | 14.22 | 3,916,400 | -0.24(-1.66%) |
Sep 02, 2003 | 14.22 | 14.49 | 14.03 | 14.46 | 2,630,600 | +0.24(+1.69%) |
Aug 29, 2003 | 14.18 | 14.23 | 14.12 | 14.22 | 1,467,000 | -0.02(-0.14%) |
Aug 28, 2003 | 13.91 | 14.25 | 13.75 | 14.24 | 4,086,500 | +0.34(+2.45%) |
Aug 27, 2003 | 13.75 | 13.90 | 13.62 | 13.90 | 3,634,600 | +0.08(+0.58%) |
Aug 26, 2003 | 13.80 | 13.85 | 13.46 | 13.82 | 3,726,800 | -0.26(-1.85%) |
Aug 25, 2003 | 13.87 | 14.13 | 13.86 | 14.08 | 2,595,400 | +0.16(+1.15%) |
Aug 22, 2003 | 13.80 | 14.14 | 13.80 | 13.92 | 5,923,400 | +0.23(+1.68%) |
Aug 21, 2003 | 13.72 | 13.76 | 13.50 | 13.69 | 2,209,500 | -0.03(-0.22%) |
Aug 20, 2003 | 13.67 | 13.77 | 13.51 | 13.72 | 3,773,200 | +0.03(+0.22%) |
Aug 19, 2003 | 13.35 | 13.71 | 13.34 | 13.69 | 1,492,600 | +0.36(+2.70%) |
Aug 18, 2003 | 13.26 | 13.35 | 13.23 | 13.33 | 2,915,100 | +0.06(+0.45%) |
Aug 15, 2003 | 13.00 | 13.32 | 13.00 | 13.27 | 971,600 | +0.17(+1.30%) |
Aug 14, 2003 | 13.06 | 13.17 | 13.01 | 13.10 | 1,063,400 | +0.05(+0.38%) |
Aug 13, 2003 | 13.19 | 13.19 | 12.91 | 13.05 | 3,531,700 | -0.14(-1.06%) |
Aug 12, 2003 | 13.35 | 13.35 | 12.35 | 13.19 | 8,446,400 | -0.19(-1.42%) |
Aug 11, 2003 | 13.19 | 13.84 | 13.09 | 13.38 | 9,972,500 | +0.19(+1.44%) |
Aug 08, 2003 | 12.97 | 13.25 | 12.91 | 13.19 | 810,800 | +0.27(+2.09%) |
Aug 07, 2003 | 13.15 | 13.20 | 12.87 | 12.92 | 1,470,700 | -0.18(-1.37%) |
Aug 06, 2003 | 13.30 | 13.31 | 13.10 | 13.10 | 1,912,000 | -0.25(-1.87%) |
Aug 05, 2003 | 13.40 | 13.44 | 13.27 | 13.35 | 768,100 | -0.03(-0.22%) |
Aug 04, 2003 | 13.20 | 13.47 | 13.19 | 13.38 | 831,300 | -0.01(-0.07%) |