Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.35 | 20.74 | 19.93 | 20.47 | 1,027,199 | +0.25(+1.26%) |
Oct 30, 2003 | 20.74 | 21.13 | 20.25 | 20.22 | 1,782,366 | -0.52(-2.52%) |
Oct 29, 2003 | 20.48 | 20.87 | 20.16 | 20.74 | 1,569,590 | +0.25(+1.24%) |
Oct 28, 2003 | 19.96 | 20.60 | 19.89 | 20.48 | 1,691,019 | +0.60(+3.00%) |
Oct 27, 2003 | 19.53 | 20.04 | 19.45 | 19.89 | 1,059,088 | +0.64(+3.34%) |
Oct 24, 2003 | 19.10 | 19.74 | 18.99 | 19.25 | 1,775,998 | -0.16(-0.85%) |
Oct 23, 2003 | 19.54 | 19.69 | 18.62 | 19.41 | 3,171,774 | -0.51(-2.55%) |
Oct 22, 2003 | 20.90 | 20.90 | 19.71 | 19.92 | 3,357,163 | -1.24(-5.86%) |
Oct 21, 2003 | 20.90 | 21.29 | 19.41 | 21.16 | 4,990,800 | +0.27(+1.29%) |
Oct 20, 2003 | 21.28 | 21.28 | 20.68 | 20.89 | 2,112,512 | -0.03(-0.14%) |
Oct 17, 2003 | 21.29 | 21.63 | 20.81 | 20.92 | 1,278,330 | -0.31(-1.48%) |
Oct 16, 2003 | 21.23 | 21.25 | 20.71 | 21.23 | 1,643,057 | +0.00(+0.00%) |
Oct 15, 2003 | 21.66 | 21.90 | 21.22 | 21.23 | 1,707,073 | -0.37(-1.73%) |
Oct 14, 2003 | 21.01 | 21.60 | 20.77 | 21.60 | 1,390,165 | +0.48(+2.26%) |
Oct 13, 2003 | 21.07 | 21.32 | 20.83 | 21.13 | 1,555,921 | +0.34(+1.65%) |
Oct 10, 2003 | 20.93 | 21.01 | 20.51 | 20.78 | 1,086,002 | +0.03(+0.14%) |
Oct 09, 2003 | 21.05 | 21.22 | 20.48 | 20.75 | 2,171,448 | +0.15(+0.73%) |
Oct 08, 2003 | 20.01 | 20.84 | 19.99 | 20.60 | 2,812,370 | +0.52(+2.60%) |
Oct 07, 2003 | 19.80 | 20.11 | 19.37 | 20.08 | 2,182,001 | +0.22(+1.13%) |
Oct 06, 2003 | 19.31 | 19.90 | 18.99 | 19.86 | 3,601,060 | +1.43(+7.78%) |
Oct 03, 2003 | 18.62 | 19.16 | 18.14 | 18.42 | 4,883,601 | +0.39(+2.15%) |
Oct 02, 2003 | 17.41 | 18.25 | 17.39 | 18.04 | 1,675,568 | +0.69(+3.96%) |
Oct 01, 2003 | 17.14 | 17.39 | 16.66 | 17.35 | 5,774,053 | +0.27(+1.57%) |
Sep 30, 2003 | 17.68 | 17.84 | 16.75 | 17.08 | 4,589,982 | -0.88(-4.90%) |
Sep 29, 2003 | 17.99 | 18.13 | 17.16 | 17.96 | 2,673,368 | +0.09(+0.50%) |
Sep 26, 2003 | 18.53 | 18.60 | 17.71 | 17.87 | 1,850,869 | -0.43(-2.36%) |
Sep 25, 2003 | 19.04 | 19.04 | 17.92 | 18.30 | 1,915,709 | -0.42(-2.24%) |
Sep 24, 2003 | 19.38 | 19.75 | 18.74 | 18.72 | 2,085,249 | -0.66(-3.39%) |
Sep 23, 2003 | 19.41 | 19.44 | 19.20 | 19.38 | 1,311,783 | +0.46(+2.45%) |
Sep 22, 2003 | 19.20 | 19.31 | 18.83 | 18.92 | 1,693,830 | -0.49(-2.54%) |
Sep 19, 2003 | 19.22 | 19.47 | 18.90 | 19.41 | 2,827,892 | +0.37(+1.96%) |
Sep 18, 2003 | 18.84 | 19.20 | 18.60 | 19.04 | 3,264,636 | +0.40(+2.16%) |
Sep 17, 2003 | 19.23 | 19.62 | 18.53 | 18.63 | 3,808,710 | -0.58(-3.03%) |
Sep 16, 2003 | 18.32 | 19.23 | 18.16 | 19.22 | 3,256,432 | +0.97(+5.32%) |
Sep 15, 2003 | 18.07 | 18.32 | 17.84 | 18.25 | 1,984,560 | +0.36(+2.00%) |
Sep 12, 2003 | 17.92 | 18.35 | 17.54 | 17.89 | 3,297,823 | -0.42(-2.28%) |
Sep 11, 2003 | 17.59 | 18.39 | 17.26 | 18.31 | 3,620,244 | +0.73(+4.16%) |
Sep 10, 2003 | 18.31 | 18.41 | 17.45 | 17.57 | 2,930,594 | -1.22(-6.51%) |
Sep 09, 2003 | 18.31 | 18.86 | 18.29 | 18.80 | 3,748,570 | +0.51(+2.78%) |
Sep 08, 2003 | 17.42 | 18.35 | 17.39 | 18.29 | 2,734,958 | +0.81(+4.61%) |
Sep 05, 2003 | 18.07 | 18.10 | 17.26 | 17.48 | 4,026,721 | -0.69(-3.78%) |
Sep 04, 2003 | 18.47 | 18.47 | 17.86 | 18.17 | 3,313,763 | -0.30(-1.62%) |
Sep 03, 2003 | 18.31 | 18.59 | 17.95 | 18.47 | 6,589,149 | +0.70(+3.95%) |
Sep 02, 2003 | 16.27 | 18.07 | 16.27 | 17.77 | 4,963,914 | +1.57(+9.68%) |
Aug 29, 2003 | 16.08 | 16.24 | 15.75 | 16.20 | 1,164,174 | +0.10(+0.65%) |
Aug 28, 2003 | 15.30 | 16.20 | 15.29 | 16.10 | 2,260,702 | +0.81(+5.27%) |
Aug 27, 2003 | 14.93 | 15.41 | 14.86 | 15.29 | 934,915 | +0.36(+2.40%) |
Aug 26, 2003 | 14.86 | 14.98 | 14.53 | 14.93 | 737,939 | +0.01(+0.10%) |
Aug 25, 2003 | 15.21 | 15.24 | 14.66 | 14.92 | 1,397,517 | -0.25(-1.67%) |
Aug 22, 2003 | 15.48 | 15.66 | 15.11 | 15.17 | 1,276,090 | -0.16(-1.07%) |
Aug 21, 2003 | 15.32 | 15.54 | 15.24 | 15.33 | 1,470,655 | +0.18(+1.18%) |
Aug 20, 2003 | 15.32 | 15.42 | 15.08 | 15.15 | 1,607,754 | -0.19(-1.26%) |
Aug 19, 2003 | 15.29 | 15.38 | 15.23 | 15.35 | 1,435,961 | +0.07(+0.49%) |
Aug 18, 2003 | 15.12 | 15.38 | 14.96 | 15.27 | 1,812,232 | +0.24(+1.59%) |
Aug 15, 2003 | 14.98 | 15.08 | 14.87 | 15.04 | 710,077 | -0.04(-0.30%) |
Aug 14, 2003 | 15.32 | 15.35 | 14.72 | 15.08 | 2,712,655 | -0.12(-0.79%) |
Aug 13, 2003 | 15.54 | 15.74 | 14.87 | 15.20 | 2,453,458 | -0.28(-1.83%) |
Aug 12, 2003 | 14.66 | 15.59 | 14.65 | 15.48 | 3,166,818 | +0.82(+5.61%) |
Aug 11, 2003 | 14.93 | 14.93 | 14.53 | 14.66 | 2,004,720 | -0.27(-1.81%) |
Aug 08, 2003 | 14.99 | 15.01 | 14.59 | 14.93 | 2,106,390 | +0.15(+1.01%) |
Aug 07, 2003 | 14.11 | 15.07 | 14.11 | 14.78 | 3,626,741 | +0.49(+3.45%) |
Aug 06, 2003 | 13.81 | 14.51 | 13.59 | 14.29 | 4,780,936 | +1.31(+10.13%) |
Aug 05, 2003 | 13.30 | 13.59 | 12.96 | 12.97 | 1,508,429 | -0.36(-2.69%) |
Aug 04, 2003 | 13.69 | 13.78 | 13.21 | 13.33 | 2,552,248 | -0.33(-2.40%) |