Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.70 | 14.90 | 14.37 | 14.69 | 1,764,161 | -0.08(-0.56%) |
Oct 30, 2003 | 14.66 | 14.90 | 14.52 | 14.78 | 3,103,099 | +0.11(+0.76%) |
Oct 29, 2003 | 14.54 | 14.82 | 14.47 | 14.66 | 2,536,390 | -0.18(-1.18%) |
Oct 28, 2003 | 14.36 | 14.84 | 13.93 | 14.84 | 4,594,715 | +0.72(+5.10%) |
Oct 27, 2003 | 13.60 | 14.32 | 13.54 | 14.12 | 4,292,714 | +0.79(+5.89%) |
Oct 24, 2003 | 13.02 | 13.33 | 12.54 | 13.33 | 4,090,669 | -0.18(-1.37%) |
Oct 23, 2003 | 13.89 | 13.92 | 13.42 | 13.52 | 3,922,930 | -0.28(-2.01%) |
Oct 22, 2003 | 14.43 | 14.49 | 13.73 | 13.80 | 3,064,322 | -0.67(-4.66%) |
Oct 21, 2003 | 14.00 | 14.68 | 13.94 | 14.47 | 3,211,578 | +0.52(+3.71%) |
Oct 20, 2003 | 14.05 | 14.14 | 13.67 | 13.95 | 2,487,758 | -0.06(-0.46%) |
Oct 17, 2003 | 14.42 | 14.78 | 13.98 | 14.02 | 4,413,582 | -0.23(-1.62%) |
Oct 16, 2003 | 13.68 | 14.26 | 13.76 | 14.25 | 4,025,360 | +0.57(+4.19%) |
Oct 15, 2003 | 13.95 | 13.98 | 13.58 | 13.68 | 1,928,887 | -0.16(-1.14%) |
Oct 14, 2003 | 13.66 | 13.86 | 13.48 | 13.83 | 1,505,805 | +0.11(+0.81%) |
Oct 13, 2003 | 13.69 | 13.91 | 13.41 | 13.72 | 2,720,451 | +0.11(+0.81%) |
Oct 10, 2003 | 13.78 | 13.84 | 13.12 | 13.61 | 1,859,456 | +0.13(+0.96%) |
Oct 09, 2003 | 13.54 | 13.93 | 13.33 | 13.48 | 4,466,131 | +0.21(+1.60%) |
Oct 08, 2003 | 13.26 | 13.56 | 13.12 | 13.27 | 2,871,638 | +0.17(+1.27%) |
Oct 07, 2003 | 12.95 | 13.17 | 12.76 | 13.10 | 2,359,949 | +0.05(+0.35%) |
Oct 06, 2003 | 12.91 | 13.15 | 12.85 | 13.06 | 2,563,085 | +0.14(+1.07%) |
Oct 03, 2003 | 12.84 | 13.15 | 12.59 | 12.92 | 5,071,438 | +0.30(+2.42%) |
Oct 02, 2003 | 12.53 | 12.72 | 12.15 | 12.61 | 3,342,028 | +0.07(+0.59%) |
Oct 01, 2003 | 12.53 | 12.60 | 12.24 | 12.54 | 2,634,266 | +0.10(+0.82%) |
Sep 30, 2003 | 12.41 | 12.67 | 12.14 | 12.44 | 2,793,035 | +0.01(+0.07%) |
Sep 29, 2003 | 12.09 | 12.70 | 11.95 | 12.43 | 3,716,048 | +0.53(+4.43%) |
Sep 26, 2003 | 12.10 | 12.22 | 11.79 | 11.90 | 3,768,615 | -0.30(-2.42%) |
Sep 25, 2003 | 12.77 | 12.84 | 12.04 | 12.20 | 4,782,441 | -0.51(-4.00%) |
Sep 24, 2003 | 13.57 | 14.00 | 12.65 | 12.71 | 3,580,508 | -0.87(-6.40%) |
Sep 23, 2003 | 13.63 | 13.86 | 13.06 | 13.57 | 3,317,752 | -0.01(-0.07%) |
Sep 22, 2003 | 13.77 | 14.14 | 13.45 | 13.58 | 3,061,953 | -0.58(-4.11%) |
Sep 19, 2003 | 14.71 | 14.80 | 13.88 | 14.17 | 4,094,183 | -0.47(-3.22%) |
Sep 18, 2003 | 14.35 | 14.72 | 14.10 | 14.64 | 3,238,120 | +0.13(+0.89%) |
Sep 17, 2003 | 14.61 | 14.88 | 14.29 | 14.51 | 3,089,314 | -0.10(-0.70%) |
Sep 16, 2003 | 14.12 | 14.64 | 14.06 | 14.61 | 4,409,955 | +0.53(+3.74%) |
Sep 15, 2003 | 13.68 | 14.31 | 13.68 | 14.08 | 4,862,377 | +0.16(+1.13%) |
Sep 12, 2003 | 14.09 | 14.11 | 13.66 | 13.93 | 5,507,902 | -0.77(-5.22%) |
Sep 11, 2003 | 14.22 | 14.74 | 13.97 | 14.69 | 3,802,266 | +0.51(+3.58%) |
Sep 10, 2003 | 14.49 | 14.55 | 13.95 | 14.18 | 3,787,765 | -0.41(-2.79%) |
Sep 09, 2003 | 14.78 | 15.52 | 14.42 | 14.59 | 8,316,287 | -0.26(-1.74%) |
Sep 08, 2003 | 14.29 | 14.92 | 14.22 | 14.85 | 4,747,016 | +0.65(+4.55%) |
Sep 05, 2003 | 13.79 | 14.37 | 13.79 | 14.20 | 3,591,023 | +0.16(+1.12%) |
Sep 04, 2003 | 13.83 | 14.21 | 13.74 | 14.05 | 3,586,261 | +0.30(+2.15%) |
Sep 03, 2003 | 14.20 | 14.46 | 13.57 | 13.75 | 5,433,556 | -0.43(-3.00%) |
Sep 02, 2003 | 13.99 | 14.32 | 13.90 | 14.18 | 3,978,663 | +0.33(+2.40%) |
Aug 29, 2003 | 13.81 | 14.02 | 13.62 | 13.84 | 1,985,165 | +0.00(+0.00%) |
Aug 28, 2003 | 13.55 | 13.86 | 13.07 | 13.84 | 3,123,951 | +0.41(+3.03%) |
Aug 27, 2003 | 13.08 | 13.45 | 12.94 | 13.44 | 2,267,075 | +0.36(+2.76%) |
Aug 26, 2003 | 12.88 | 13.13 | 12.64 | 13.08 | 1,962,114 | +0.06(+0.50%) |
Aug 25, 2003 | 13.03 | 13.12 | 12.81 | 13.01 | 1,379,140 | -0.13(-0.98%) |
Aug 22, 2003 | 13.45 | 13.45 | 12.92 | 13.14 | 2,817,800 | -0.01(-0.07%) |
Aug 21, 2003 | 13.45 | 13.68 | 12.94 | 13.15 | 3,522,196 | -0.24(-1.79%) |
Aug 20, 2003 | 12.93 | 13.43 | 12.66 | 13.39 | 2,524,960 | +0.30(+2.26%) |
Aug 19, 2003 | 12.80 | 13.18 | 12.46 | 13.09 | 3,134,881 | +0.30(+2.38%) |
Aug 18, 2003 | 12.53 | 12.83 | 12.34 | 12.79 | 2,408,300 | +0.31(+2.52%) |
Aug 15, 2003 | 12.26 | 12.94 | 12.08 | 12.47 | 800,061 | +0.14(+1.12%) |
Aug 14, 2003 | 12.75 | 12.80 | 12.07 | 12.34 | 3,136,504 | -0.46(-3.61%) |
Aug 13, 2003 | 12.45 | 12.88 | 12.35 | 12.80 | 3,624,138 | +0.40(+3.20%) |
Aug 12, 2003 | 11.89 | 12.47 | 11.79 | 12.40 | 2,710,339 | +0.50(+4.19%) |
Aug 11, 2003 | 11.50 | 11.93 | 11.50 | 11.90 | 1,881,599 | +0.36(+3.12%) |
Aug 08, 2003 | 11.56 | 11.69 | 11.41 | 11.54 | 1,964,062 | +0.07(+0.64%) |
Aug 07, 2003 | 11.53 | 11.87 | 11.46 | 11.47 | 2,979,803 | -0.09(-0.80%) |
Aug 06, 2003 | 11.79 | 11.94 | 11.39 | 11.56 | 3,647,730 | -0.43(-3.62%) |
Aug 05, 2003 | 11.69 | 12.31 | 11.55 | 11.99 | 4,026,495 | +0.34(+2.93%) |
Aug 04, 2003 | 11.94 | 11.98 | 11.28 | 11.65 | 3,974,983 | -0.32(-2.70%) |