Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 18.01 | 18.06 | 17.64 | 17.81 | 2,874,765 | -0.15(-0.82%) |
Oct 30, 2003 | 17.76 | 18.15 | 17.52 | 17.96 | 3,811,233 | +0.20(+1.13%) |
Oct 29, 2003 | 17.98 | 17.98 | 17.57 | 17.76 | 4,067,219 | -0.13(-0.71%) |
Oct 28, 2003 | 17.67 | 18.02 | 17.50 | 17.89 | 4,245,570 | +0.37(+2.13%) |
Oct 27, 2003 | 17.42 | 17.59 | 17.29 | 17.51 | 2,563,800 | +0.17(+0.96%) |
Oct 24, 2003 | 17.17 | 18.07 | 17.01 | 17.35 | 2,713,100 | +0.02(+0.12%) |
Oct 23, 2003 | 17.10 | 17.43 | 16.91 | 17.33 | 3,463,600 | +0.27(+1.56%) |
Oct 22, 2003 | 17.22 | 17.42 | 17.01 | 17.06 | 3,797,300 | -0.21(-1.23%) |
Oct 21, 2003 | 17.36 | 17.43 | 17.03 | 17.27 | 3,293,767 | -0.05(-0.27%) |
Oct 20, 2003 | 16.89 | 17.33 | 16.83 | 17.32 | 3,098,316 | +0.46(+2.73%) |
Oct 17, 2003 | 17.16 | 17.17 | 16.73 | 16.86 | 3,562,161 | -0.21(-1.21%) |
Oct 16, 2003 | 16.93 | 17.23 | 16.82 | 17.07 | 2,359,214 | +0.13(+0.79%) |
Oct 15, 2003 | 17.33 | 17.40 | 16.77 | 16.93 | 4,130,651 | -0.19(-1.09%) |
Oct 14, 2003 | 17.07 | 17.32 | 16.90 | 17.12 | 3,889,399 | -0.21(-1.23%) |
Oct 13, 2003 | 16.91 | 17.37 | 16.87 | 17.33 | 5,932,594 | +0.36(+2.12%) |
Oct 10, 2003 | 16.95 | 17.16 | 16.70 | 16.97 | 4,006,781 | -0.01(-0.08%) |
Oct 09, 2003 | 16.43 | 17.07 | 16.33 | 16.99 | 8,465,066 | +0.95(+5.95%) |
Oct 08, 2003 | 16.48 | 16.50 | 16.03 | 16.03 | 4,162,944 | -0.37(-2.28%) |
Oct 07, 2003 | 16.31 | 16.49 | 16.03 | 16.41 | 5,116,459 | -0.10(-0.61%) |
Oct 06, 2003 | 16.29 | 16.61 | 16.27 | 16.51 | 2,938,176 | +0.03(+0.20%) |
Oct 03, 2003 | 16.73 | 16.73 | 16.06 | 16.47 | 4,770,691 | +0.59(+3.74%) |
Oct 02, 2003 | 15.75 | 16.02 | 15.71 | 15.88 | 6,369,127 | -0.39(-2.38%) |
Oct 01, 2003 | 15.99 | 16.43 | 15.84 | 16.27 | 4,053,768 | +0.37(+2.35%) |
Sep 30, 2003 | 16.01 | 16.20 | 15.63 | 15.89 | 5,686,339 | -0.29(-1.77%) |
Sep 29, 2003 | 16.28 | 16.40 | 15.79 | 16.18 | 4,598,804 | -0.06(-0.37%) |
Sep 26, 2003 | 16.71 | 16.75 | 16.23 | 16.24 | 5,248,215 | -0.61(-3.60%) |
Sep 25, 2003 | 16.27 | 17.13 | 16.27 | 16.85 | 8,138,489 | +0.37(+2.23%) |
Sep 24, 2003 | 16.67 | 16.79 | 16.36 | 16.48 | 6,048,030 | -0.19(-1.12%) |
Sep 23, 2003 | 16.08 | 16.71 | 16.02 | 16.67 | 7,006,312 | +0.64(+3.99%) |
Sep 22, 2003 | 15.85 | 16.12 | 15.75 | 16.03 | 4,036,249 | -0.11(-0.70%) |
Sep 19, 2003 | 16.41 | 16.50 | 15.51 | 16.14 | 3,576,128 | -0.13(-0.78%) |
Sep 18, 2003 | 16.29 | 16.33 | 16.04 | 16.27 | 3,992,957 | +0.06(+0.37%) |
Sep 17, 2003 | 16.20 | 16.29 | 16.13 | 16.21 | 3,516,136 | +0.00(+0.00%) |
Sep 16, 2003 | 15.78 | 16.23 | 15.71 | 16.21 | 3,968,158 | +0.42(+2.66%) |
Sep 15, 2003 | 15.65 | 15.83 | 15.44 | 15.79 | 3,631,400 | +0.19(+1.24%) |
Sep 12, 2003 | 15.43 | 15.59 | 15.16 | 15.59 | 3,850,500 | +0.13(+0.82%) |
Sep 11, 2003 | 15.13 | 15.56 | 15.10 | 15.47 | 4,231,800 | +0.42(+2.79%) |
Sep 10, 2003 | 15.43 | 15.43 | 15.04 | 15.05 | 6,298,300 | -0.38(-2.46%) |
Sep 09, 2003 | 15.72 | 15.76 | 15.35 | 15.43 | 3,998,600 | -0.41(-2.57%) |
Sep 08, 2003 | 15.74 | 15.91 | 15.56 | 15.83 | 4,427,900 | +0.13(+0.81%) |
Sep 05, 2003 | 15.87 | 16.03 | 15.57 | 15.71 | 5,011,600 | -0.33(-2.04%) |
Sep 04, 2003 | 16.37 | 16.51 | 15.84 | 16.03 | 5,983,800 | -0.30(-1.84%) |
Sep 03, 2003 | 16.46 | 16.47 | 16.16 | 16.33 | 5,645,000 | -0.17(-1.05%) |
Sep 02, 2003 | 16.49 | 16.59 | 16.09 | 16.51 | 4,878,900 | +0.03(+0.16%) |
Aug 29, 2003 | 15.79 | 16.49 | 15.77 | 16.48 | 5,954,500 | +0.51(+3.21%) |
Aug 28, 2003 | 15.83 | 15.98 | 15.74 | 15.97 | 4,638,200 | +0.19(+1.23%) |
Aug 27, 2003 | 15.53 | 15.85 | 15.49 | 15.77 | 4,118,400 | +0.15(+0.98%) |
Aug 26, 2003 | 15.57 | 15.91 | 15.47 | 15.62 | 6,252,500 | -0.07(-0.47%) |
Aug 25, 2003 | 15.43 | 15.74 | 15.41 | 15.69 | 4,441,000 | +0.21(+1.33%) |
Aug 22, 2003 | 15.70 | 16.34 | 15.45 | 15.49 | 9,699,300 | -0.13(-0.81%) |
Aug 21, 2003 | 15.10 | 15.73 | 15.07 | 15.61 | 12,275,200 | +0.29(+1.91%) |
Aug 20, 2003 | 14.91 | 15.92 | 14.77 | 15.32 | 16,339,700 | +0.30(+2.00%) |
Aug 19, 2003 | 14.99 | 15.27 | 13.43 | 15.02 | 22,467,900 | +1.43(+10.55%) |
Aug 18, 2003 | 13.33 | 13.69 | 13.13 | 13.59 | 4,147,700 | +0.33(+2.46%) |
Aug 15, 2003 | 13.21 | 13.53 | 12.94 | 13.26 | 1,587,900 | +0.05(+0.35%) |
Aug 14, 2003 | 13.29 | 13.40 | 13.19 | 13.21 | 2,591,200 | +0.05(+0.41%) |
Aug 13, 2003 | 13.16 | 13.29 | 13.02 | 13.16 | 4,322,900 | +0.14(+1.08%) |
Aug 12, 2003 | 13.11 | 13.17 | 12.87 | 13.02 | 5,589,300 | +0.01(+0.10%) |
Aug 11, 2003 | 12.79 | 13.20 | 12.74 | 13.01 | 3,889,500 | +0.18(+1.40%) |
Aug 08, 2003 | 12.87 | 12.99 | 12.68 | 12.83 | 3,375,100 | -0.02(-0.16%) |
Aug 07, 2003 | 12.63 | 13.04 | 12.63 | 12.85 | 3,370,900 | +0.11(+0.89%) |
Aug 06, 2003 | 12.81 | 12.93 | 12.51 | 12.73 | 6,695,700 | -0.11(-0.83%) |
Aug 05, 2003 | 13.29 | 13.32 | 12.73 | 12.84 | 4,226,400 | -0.46(-3.46%) |
Aug 04, 2003 | 13.45 | 13.59 | 13.03 | 13.30 | 5,320,000 | -0.35(-2.54%) |