Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.98 | 15.03 | 14.84 | 14.95 | 2,664,809 | -0.03(-0.17%) |
Oct 30, 2003 | 15.22 | 15.22 | 14.93 | 14.98 | 2,338,671 | +0.18(+1.22%) |
Oct 29, 2003 | 14.99 | 15.06 | 14.76 | 14.80 | 1,730,153 | -0.18(-1.17%) |
Oct 28, 2003 | 14.95 | 15.00 | 14.95 | 14.97 | 1,633,077 | +0.10(+0.70%) |
Oct 27, 2003 | 14.93 | 14.99 | 14.82 | 14.87 | 1,274,900 | -0.12(-0.81%) |
Oct 24, 2003 | 14.83 | 14.99 | 14.72 | 14.99 | 1,024,797 | +0.12(+0.79%) |
Oct 23, 2003 | 14.91 | 14.96 | 14.74 | 14.87 | 1,933,152 | -0.04(-0.28%) |
Oct 22, 2003 | 14.88 | 14.99 | 14.78 | 14.91 | 956,414 | -0.03(-0.22%) |
Oct 21, 2003 | 15.30 | 15.30 | 14.77 | 14.95 | 1,799,732 | -0.37(-2.43%) |
Oct 20, 2003 | 14.95 | 15.37 | 14.95 | 15.32 | 2,806,119 | +0.37(+2.49%) |
Oct 17, 2003 | 14.65 | 15.05 | 14.69 | 14.95 | 2,791,773 | +0.30(+2.03%) |
Oct 16, 2003 | 14.65 | 14.69 | 14.60 | 14.65 | 1,357,151 | +0.05(+0.34%) |
Oct 15, 2003 | 14.81 | 14.81 | 14.56 | 14.60 | 1,532,653 | -0.14(-0.96%) |
Oct 14, 2003 | 14.81 | 14.85 | 14.66 | 14.74 | 861,250 | -0.06(-0.42%) |
Oct 13, 2003 | 14.93 | 14.98 | 14.80 | 14.81 | 622,147 | -0.13(-0.84%) |
Oct 10, 2003 | 14.93 | 14.93 | 14.88 | 14.93 | 695,791 | +0.00(+0.00%) |
Oct 09, 2003 | 14.90 | 15.05 | 14.87 | 14.93 | 1,651,488 | +0.11(+0.76%) |
Oct 08, 2003 | 14.87 | 14.93 | 14.68 | 14.82 | 2,290,611 | -0.05(-0.37%) |
Oct 07, 2003 | 14.80 | 14.89 | 14.49 | 14.87 | 2,139,498 | +0.08(+0.51%) |
Oct 06, 2003 | 14.69 | 14.80 | 14.64 | 14.80 | 904,289 | +0.05(+0.31%) |
Oct 03, 2003 | 14.79 | 14.90 | 14.73 | 14.75 | 1,898,243 | +0.09(+0.63%) |
Oct 02, 2003 | 14.44 | 14.66 | 14.42 | 14.66 | 2,086,417 | +0.19(+1.33%) |
Oct 01, 2003 | 14.18 | 14.47 | 14.18 | 14.47 | 2,275,787 | +0.29(+2.07%) |
Sep 30, 2003 | 14.40 | 14.40 | 13.96 | 14.17 | 2,071,832 | -0.18(-1.22%) |
Sep 29, 2003 | 14.32 | 14.36 | 14.22 | 14.35 | 1,547,239 | +0.03(+0.18%) |
Sep 26, 2003 | 14.18 | 14.33 | 14.12 | 14.32 | 1,810,731 | +0.14(+0.97%) |
Sep 25, 2003 | 14.23 | 14.27 | 14.23 | 14.19 | 1,841,097 | -0.05(-0.32%) |
Sep 24, 2003 | 14.37 | 14.47 | 14.26 | 14.23 | 2,636,116 | -0.10(-0.70%) |
Sep 23, 2003 | 14.40 | 14.45 | 14.27 | 14.33 | 2,387,688 | -0.07(-0.49%) |
Sep 22, 2003 | 14.42 | 14.39 | 14.22 | 14.40 | 1,535,283 | -0.01(-0.09%) |
Sep 19, 2003 | 14.52 | 14.60 | 14.45 | 14.42 | 2,261,441 | -0.10(-0.72%) |
Sep 18, 2003 | 14.25 | 14.61 | 14.19 | 14.52 | 1,854,965 | +0.37(+2.63%) |
Sep 17, 2003 | 14.14 | 14.19 | 14.07 | 14.15 | 1,368,389 | +0.01(+0.06%) |
Sep 16, 2003 | 14.14 | 14.16 | 14.02 | 14.14 | 1,927,413 | +0.00(+0.00%) |
Sep 15, 2003 | 14.42 | 14.43 | 14.12 | 14.14 | 2,034,292 | -0.28(-1.94%) |
Sep 12, 2003 | 14.24 | 14.42 | 14.20 | 14.42 | 1,613,948 | +0.12(+0.82%) |
Sep 11, 2003 | 14.49 | 14.54 | 14.30 | 14.30 | 2,217,446 | -0.11(-0.78%) |
Sep 10, 2003 | 14.33 | 14.51 | 14.32 | 14.42 | 2,075,896 | +0.11(+0.76%) |
Sep 09, 2003 | 14.43 | 14.56 | 14.27 | 14.31 | 2,323,130 | -0.17(-1.16%) |
Sep 08, 2003 | 14.89 | 14.90 | 14.47 | 14.47 | 2,456,071 | -0.43(-2.86%) |
Sep 05, 2003 | 14.89 | 14.99 | 14.78 | 14.90 | 1,479,333 | +0.01(+0.08%) |
Sep 04, 2003 | 14.75 | 14.93 | 14.74 | 14.89 | 1,548,434 | +0.11(+0.76%) |
Sep 03, 2003 | 14.61 | 14.84 | 14.56 | 14.78 | 1,672,051 | +0.19(+1.32%) |
Sep 02, 2003 | 14.55 | 14.60 | 14.39 | 14.58 | 1,092,225 | +0.05(+0.32%) |
Aug 29, 2003 | 14.43 | 14.54 | 14.32 | 14.54 | 946,850 | +0.04(+0.29%) |
Aug 28, 2003 | 14.28 | 14.53 | 14.18 | 14.50 | 1,063,293 | +0.30(+2.09%) |
Aug 27, 2003 | 14.34 | 14.34 | 14.16 | 14.20 | 1,007,821 | -0.10(-0.73%) |
Aug 26, 2003 | 14.23 | 14.31 | 14.14 | 14.30 | 1,312,917 | +0.00(+0.00%) |
Aug 25, 2003 | 14.28 | 14.36 | 14.24 | 14.30 | 1,538,870 | +0.00(+0.00%) |
Aug 22, 2003 | 14.49 | 14.52 | 14.14 | 14.30 | 1,757,889 | -0.13(-0.90%) |
Aug 21, 2003 | 14.43 | 14.61 | 14.36 | 14.43 | 1,228,274 | +0.05(+0.38%) |
Aug 20, 2003 | 14.30 | 14.41 | 14.26 | 14.38 | 1,295,941 | +0.04(+0.29%) |
Aug 19, 2003 | 14.41 | 14.42 | 14.27 | 14.34 | 1,179,736 | -0.01(-0.06%) |
Aug 18, 2003 | 14.12 | 14.42 | 14.12 | 14.35 | 1,179,736 | +0.28(+2.02%) |
Aug 15, 2003 | 14.18 | 14.18 | 13.95 | 14.06 | 1,065,206 | -0.12(-0.83%) |
Aug 14, 2003 | 14.14 | 14.31 | 14.07 | 14.18 | 1,071,901 | +0.02(+0.15%) |
Aug 13, 2003 | 14.50 | 14.57 | 14.13 | 14.16 | 1,740,434 | -0.36(-2.51%) |
Aug 12, 2003 | 14.32 | 14.52 | 14.23 | 14.52 | 1,075,487 | +0.10(+0.70%) |
Aug 11, 2003 | 14.32 | 14.60 | 14.30 | 14.42 | 1,258,641 | +0.08(+0.52%) |
Aug 08, 2003 | 14.43 | 14.52 | 14.28 | 14.35 | 2,172,255 | +0.02(+0.15%) |
Aug 07, 2003 | 14.43 | 14.43 | 14.29 | 14.32 | 1,606,775 | -0.07(-0.49%) |
Aug 06, 2003 | 13.97 | 14.48 | 13.96 | 14.40 | 2,719,324 | +0.36(+2.56%) |
Aug 05, 2003 | 14.55 | 14.55 | 14.04 | 14.04 | 1,722,023 | -0.52(-3.56%) |
Aug 04, 2003 | 14.26 | 14.56 | 14.18 | 14.55 | 1,808,579 | +0.33(+2.35%) |