Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 15.85 | 16.03 | 15.86 | 15.94 | 5,950,953 | +0.10(+0.60%) |
Oct 30, 2003 | 15.60 | 16.01 | 15.59 | 15.85 | 9,425,106 | +0.24(+1.56%) |
Oct 29, 2003 | 15.53 | 15.79 | 15.38 | 15.60 | 6,919,775 | -0.07(-0.47%) |
Oct 28, 2003 | 15.09 | 15.68 | 14.82 | 15.68 | 11,982,621 | +0.59(+3.90%) |
Oct 27, 2003 | 14.77 | 15.11 | 14.76 | 15.09 | 7,924,931 | +0.42(+2.89%) |
Oct 24, 2003 | 14.85 | 14.90 | 14.39 | 14.66 | 10,036,686 | -0.32(-2.13%) |
Oct 23, 2003 | 14.78 | 14.99 | 14.71 | 14.98 | 7,677,422 | +0.19(+1.29%) |
Oct 22, 2003 | 14.65 | 14.81 | 14.52 | 14.79 | 8,798,896 | +0.01(+0.06%) |
Oct 21, 2003 | 14.44 | 14.87 | 14.44 | 14.78 | 11,804,366 | +0.35(+2.42%) |
Oct 20, 2003 | 14.49 | 14.50 | 14.39 | 14.44 | 6,613,742 | +0.04(+0.28%) |
Oct 17, 2003 | 14.64 | 14.78 | 14.37 | 14.39 | 10,040,100 | -0.25(-1.70%) |
Oct 16, 2003 | 14.60 | 14.80 | 14.50 | 14.64 | 6,601,549 | +0.05(+0.34%) |
Oct 15, 2003 | 15.06 | 15.07 | 14.53 | 14.59 | 8,541,388 | -0.42(-2.77%) |
Oct 14, 2003 | 14.93 | 15.01 | 14.74 | 15.01 | 5,562,254 | +0.08(+0.55%) |
Oct 13, 2003 | 14.49 | 15.01 | 14.48 | 14.93 | 8,066,365 | +0.53(+3.70%) |
Oct 10, 2003 | 14.56 | 14.51 | 14.28 | 14.39 | 6,269,667 | -0.16(-1.11%) |
Oct 09, 2003 | 14.19 | 14.67 | 14.11 | 14.56 | 12,288,411 | +0.65(+4.70%) |
Oct 08, 2003 | 14.13 | 14.17 | 13.85 | 13.90 | 5,771,478 | -0.14(-1.03%) |
Oct 07, 2003 | 14.10 | 14.21 | 13.82 | 14.05 | 5,628,094 | -0.06(-0.41%) |
Oct 06, 2003 | 13.99 | 14.14 | 13.86 | 14.10 | 5,907,060 | +0.16(+1.16%) |
Oct 03, 2003 | 13.37 | 14.09 | 13.75 | 13.94 | 10,908,943 | +0.57(+4.25%) |
Oct 02, 2003 | 13.44 | 13.50 | 13.26 | 13.37 | 7,493,558 | -0.11(-0.83%) |
Oct 01, 2003 | 12.99 | 13.58 | 12.97 | 13.49 | 10,220,550 | +0.49(+3.81%) |
Sep 30, 2003 | 12.71 | 13.12 | 12.71 | 12.99 | 8,998,610 | +0.01(+0.06%) |
Sep 29, 2003 | 13.18 | 13.23 | 12.66 | 12.98 | 11,432,980 | -0.17(-1.29%) |
Sep 26, 2003 | 13.27 | 13.29 | 13.16 | 13.15 | 6,799,800 | -0.12(-0.91%) |
Sep 25, 2003 | 13.26 | 13.54 | 12.93 | 13.27 | 13,894,661 | +0.01(+0.10%) |
Sep 24, 2003 | 13.86 | 13.86 | 13.16 | 13.26 | 16,034,459 | -0.60(-4.36%) |
Sep 23, 2003 | 13.82 | 13.90 | 13.68 | 13.86 | 6,831,989 | +0.09(+0.65%) |
Sep 22, 2003 | 13.96 | 13.96 | 13.68 | 13.77 | 8,087,580 | -0.29(-2.06%) |
Sep 19, 2003 | 14.09 | 14.27 | 13.97 | 14.06 | 6,858,569 | -0.02(-0.16%) |
Sep 18, 2003 | 14.24 | 14.24 | 13.97 | 14.09 | 6,838,085 | +0.01(+0.08%) |
Sep 17, 2003 | 14.40 | 14.35 | 13.82 | 14.07 | 18,175,720 | -0.32(-2.24%) |
Sep 16, 2003 | 14.26 | 14.47 | 13.95 | 14.40 | 7,546,474 | +0.13(+0.94%) |
Sep 15, 2003 | 13.95 | 14.38 | 13.95 | 14.26 | 10,513,416 | +0.34(+2.41%) |
Sep 12, 2003 | 13.89 | 13.93 | 13.63 | 13.93 | 8,675,994 | -0.00(-0.02%) |
Sep 11, 2003 | 13.57 | 13.98 | 13.54 | 13.93 | 10,116,913 | +0.43(+3.16%) |
Sep 10, 2003 | 13.52 | 13.94 | 13.49 | 13.50 | 11,316,907 | -0.32(-2.29%) |
Sep 09, 2003 | 14.22 | 14.22 | 13.76 | 13.82 | 13,374,282 | -0.40(-2.79%) |
Sep 08, 2003 | 14.36 | 14.43 | 14.16 | 14.22 | 12,985,095 | -0.14(-0.99%) |
Sep 05, 2003 | 14.16 | 14.79 | 14.16 | 14.36 | 14,885,186 | -0.05(-0.32%) |
Sep 04, 2003 | 14.45 | 14.57 | 14.12 | 14.40 | 12,584,935 | -0.11(-0.77%) |
Sep 03, 2003 | 14.67 | 14.67 | 14.44 | 14.52 | 10,509,514 | -0.02(-0.11%) |
Sep 02, 2003 | 14.31 | 14.67 | 14.28 | 14.53 | 11,762,667 | +0.31(+2.21%) |
Aug 29, 2003 | 14.11 | 14.24 | 14.06 | 14.22 | 8,118,793 | +0.16(+1.17%) |
Aug 28, 2003 | 14.07 | 14.18 | 13.90 | 14.05 | 7,462,101 | -0.01(-0.08%) |
Aug 27, 2003 | 13.59 | 14.21 | 13.56 | 14.07 | 10,191,288 | +0.48(+3.52%) |
Aug 26, 2003 | 13.37 | 13.70 | 13.22 | 13.59 | 7,911,763 | +0.05(+0.40%) |
Aug 25, 2003 | 13.70 | 13.71 | 13.43 | 13.53 | 6,023,133 | -0.16(-1.16%) |
Aug 22, 2003 | 13.79 | 13.84 | 13.61 | 13.69 | 10,386,857 | +0.17(+1.27%) |
Aug 21, 2003 | 13.53 | 13.63 | 13.44 | 13.52 | 9,872,818 | -0.01(-0.10%) |
Aug 20, 2003 | 13.53 | 13.56 | 13.22 | 13.53 | 6,315,755 | +0.00(+0.00%) |
Aug 19, 2003 | 13.45 | 13.57 | 13.36 | 13.53 | 7,652,793 | +0.07(+0.51%) |
Aug 18, 2003 | 13.53 | 13.61 | 13.42 | 13.46 | 6,594,965 | -0.02(-0.14%) |
Aug 15, 2003 | 13.33 | 13.51 | 13.22 | 13.48 | 3,135,443 | +0.18(+1.34%) |
Aug 14, 2003 | 13.46 | 13.48 | 13.24 | 13.31 | 5,928,031 | -0.16(-1.18%) |
Aug 13, 2003 | 13.40 | 13.61 | 13.31 | 13.46 | 9,929,391 | +0.10(+0.76%) |
Aug 12, 2003 | 13.10 | 13.36 | 13.04 | 13.36 | 7,583,783 | +0.28(+2.13%) |
Aug 11, 2003 | 13.10 | 13.20 | 12.95 | 13.08 | 9,807,466 | -0.01(-0.08%) |
Aug 08, 2003 | 12.74 | 13.18 | 12.70 | 13.10 | 15,500,668 | +0.39(+3.03%) |
Aug 07, 2003 | 12.00 | 12.74 | 11.96 | 12.71 | 33,317,194 | +1.59(+14.28%) |
Aug 06, 2003 | 11.02 | 11.34 | 10.83 | 11.12 | 12,019,199 | +0.14(+1.24%) |
Aug 05, 2003 | 11.49 | 11.49 | 10.98 | 10.98 | 11,907,515 | -0.50(-4.36%) |
Aug 04, 2003 | 11.67 | 11.76 | 11.27 | 11.49 | 11,280,573 | -0.23(-1.96%) |