Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.94 | 14.94 | 14.73 | 14.86 | 1,891,416 | -0.03(-0.20%) |
Oct 30, 2003 | 15.09 | 15.15 | 14.85 | 14.89 | 1,603,959 | -0.13(-0.89%) |
Oct 29, 2003 | 14.77 | 15.10 | 14.77 | 15.03 | 2,886,395 | +0.25(+1.72%) |
Oct 28, 2003 | 14.73 | 14.79 | 14.56 | 14.77 | 2,683,401 | +0.08(+0.52%) |
Oct 27, 2003 | 14.72 | 14.77 | 14.62 | 14.70 | 1,790,905 | -0.02(-0.14%) |
Oct 24, 2003 | 14.70 | 14.72 | 14.56 | 14.72 | 1,349,161 | +0.02(+0.11%) |
Oct 23, 2003 | 14.65 | 14.75 | 14.50 | 14.70 | 1,904,367 | +0.05(+0.34%) |
Oct 22, 2003 | 14.78 | 14.81 | 14.56 | 14.65 | 1,652,667 | -0.21(-1.43%) |
Oct 21, 2003 | 14.99 | 14.99 | 14.81 | 14.87 | 1,724,460 | -0.11(-0.71%) |
Oct 20, 2003 | 14.89 | 15.02 | 14.89 | 14.97 | 2,120,594 | +0.13(+0.87%) |
Oct 17, 2003 | 15.10 | 15.14 | 14.83 | 14.84 | 2,094,410 | -0.19(-1.26%) |
Oct 16, 2003 | 15.10 | 15.10 | 14.88 | 15.03 | 2,404,672 | -0.06(-0.41%) |
Oct 15, 2003 | 15.10 | 15.26 | 14.87 | 15.10 | 5,931,582 | -0.01(-0.08%) |
Oct 14, 2003 | 15.10 | 15.22 | 14.93 | 15.11 | 6,454,692 | +0.44(+2.97%) |
Oct 13, 2003 | 14.43 | 14.74 | 14.52 | 14.67 | 2,800,524 | +0.24(+1.69%) |
Oct 10, 2003 | 14.24 | 14.51 | 14.24 | 14.43 | 2,626,529 | +0.26(+1.80%) |
Oct 09, 2003 | 14.20 | 14.40 | 14.13 | 14.17 | 3,225,375 | +0.04(+0.28%) |
Oct 08, 2003 | 14.16 | 14.24 | 14.05 | 14.13 | 1,813,147 | -0.03(-0.21%) |
Oct 07, 2003 | 14.03 | 14.16 | 13.89 | 14.16 | 2,042,887 | +0.09(+0.64%) |
Oct 06, 2003 | 14.12 | 14.12 | 13.90 | 14.07 | 2,421,565 | -0.04(-0.31%) |
Oct 03, 2003 | 14.04 | 14.29 | 14.04 | 14.12 | 3,115,291 | +0.13(+0.93%) |
Oct 02, 2003 | 13.89 | 14.01 | 13.86 | 13.99 | 3,060,390 | -0.15(-1.04%) |
Oct 01, 2003 | 13.86 | 14.15 | 13.84 | 14.14 | 2,559,240 | +0.27(+1.97%) |
Sep 30, 2003 | 13.76 | 13.99 | 13.69 | 13.86 | 3,866,452 | +0.10(+0.72%) |
Sep 29, 2003 | 13.69 | 13.86 | 13.58 | 13.76 | 2,420,157 | +0.08(+0.56%) |
Sep 26, 2003 | 13.59 | 13.84 | 13.50 | 13.69 | 3,646,847 | +0.18(+1.30%) |
Sep 25, 2003 | 13.76 | 13.76 | 13.42 | 13.51 | 5,121,296 | -0.25(-1.79%) |
Sep 24, 2003 | 14.15 | 14.22 | 13.72 | 13.76 | 5,138,189 | -0.39(-2.79%) |
Sep 23, 2003 | 14.78 | 14.27 | 14.06 | 14.15 | 8,102,291 | -0.63(-4.25%) |
Sep 22, 2003 | 14.96 | 14.89 | 14.70 | 14.78 | 2,114,118 | -0.18(-1.18%) |
Sep 19, 2003 | 15.17 | 15.17 | 14.91 | 14.96 | 2,658,062 | -0.22(-1.47%) |
Sep 18, 2003 | 15.23 | 15.23 | 15.05 | 15.18 | 2,364,411 | -0.04(-0.23%) |
Sep 17, 2003 | 15.34 | 15.34 | 15.15 | 15.22 | 2,401,012 | -0.12(-0.79%) |
Sep 16, 2003 | 15.01 | 15.35 | 15.01 | 15.34 | 2,750,128 | +0.31(+2.07%) |
Sep 15, 2003 | 14.99 | 15.08 | 14.90 | 15.03 | 3,542,394 | +0.08(+0.56%) |
Sep 12, 2003 | 14.92 | 15.00 | 14.75 | 14.94 | 3,199,191 | -0.03(-0.19%) |
Sep 11, 2003 | 14.82 | 15.13 | 14.74 | 14.97 | 4,649,146 | +0.09(+0.62%) |
Sep 10, 2003 | 15.11 | 15.11 | 14.70 | 14.88 | 2,908,637 | -0.23(-1.51%) |
Sep 09, 2003 | 15.11 | 15.16 | 15.04 | 15.11 | 3,072,778 | -0.09(-0.61%) |
Sep 08, 2003 | 15.27 | 15.32 | 15.03 | 15.20 | 2,764,486 | -0.05(-0.31%) |
Sep 05, 2003 | 15.20 | 15.31 | 15.00 | 15.25 | 3,626,294 | -0.20(-1.31%) |
Sep 04, 2003 | 15.48 | 15.48 | 15.19 | 15.45 | 3,011,964 | -0.03(-0.22%) |
Sep 03, 2003 | 15.45 | 15.53 | 15.40 | 15.48 | 2,852,891 | +0.08(+0.51%) |
Sep 02, 2003 | 15.33 | 15.45 | 15.22 | 15.40 | 2,681,994 | +0.11(+0.73%) |
Aug 29, 2003 | 15.24 | 15.30 | 15.19 | 15.29 | 1,942,657 | +0.04(+0.28%) |
Aug 28, 2003 | 15.13 | 15.27 | 14.96 | 15.25 | 1,534,981 | +0.11(+0.73%) |
Aug 27, 2003 | 15.09 | 15.14 | 14.92 | 15.14 | 2,403,828 | +0.03(+0.22%) |
Aug 26, 2003 | 14.88 | 15.17 | 14.88 | 15.11 | 3,796,347 | +0.34(+2.33%) |
Aug 25, 2003 | 14.83 | 14.91 | 14.53 | 14.76 | 2,016,141 | +0.03(+0.19%) |
Aug 22, 2003 | 15.08 | 15.18 | 14.73 | 14.73 | 2,472,525 | -0.19(-1.30%) |
Aug 21, 2003 | 14.86 | 15.01 | 14.68 | 14.93 | 1,944,628 | +0.07(+0.48%) |
Aug 20, 2003 | 14.74 | 15.00 | 14.71 | 14.86 | 2,659,752 | +0.03(+0.22%) |
Aug 19, 2003 | 14.77 | 14.84 | 14.59 | 14.82 | 2,581,201 | -0.03(-0.21%) |
Aug 18, 2003 | 14.30 | 14.91 | 14.28 | 14.86 | 4,186,287 | +0.66(+4.67%) |
Aug 15, 2003 | 14.27 | 14.42 | 14.18 | 14.19 | 2,626,248 | -0.08(-0.54%) |
Aug 14, 2003 | 14.03 | 14.34 | 13.98 | 14.27 | 2,592,744 | +0.20(+1.39%) |
Aug 13, 2003 | 14.09 | 14.13 | 13.85 | 14.07 | 2,180,281 | -0.04(-0.29%) |
Aug 12, 2003 | 14.05 | 14.12 | 13.92 | 14.12 | 1,905,212 | +0.10(+0.74%) |
Aug 11, 2003 | 13.83 | 14.04 | 13.79 | 14.01 | 2,337,665 | +0.13(+0.93%) |
Aug 08, 2003 | 14.01 | 14.03 | 13.76 | 13.88 | 1,983,763 | -0.13(-0.93%) |
Aug 07, 2003 | 13.94 | 14.06 | 13.85 | 14.01 | 2,355,965 | +0.07(+0.51%) |
Aug 06, 2003 | 13.85 | 14.02 | 13.72 | 13.94 | 2,568,813 | +0.04(+0.32%) |
Aug 05, 2003 | 14.06 | 14.10 | 13.85 | 13.90 | 2,649,616 | -0.20(-1.41%) |
Aug 04, 2003 | 13.99 | 14.16 | 13.69 | 14.10 | 2,693,819 | +0.02(+0.16%) |