Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.49 | 19.62 | 18.76 | 18.83 | 7,778,981 | -0.67(-3.44%) |
Oct 30, 2003 | 19.74 | 20.01 | 19.53 | 19.50 | 4,625,290 | -0.24(-1.20%) |
Oct 29, 2003 | 19.83 | 19.95 | 19.59 | 19.74 | 6,430,122 | +0.02(+0.08%) |
Oct 28, 2003 | 18.99 | 19.81 | 18.88 | 19.72 | 5,275,943 | +0.92(+4.91%) |
Oct 27, 2003 | 18.78 | 19.09 | 18.63 | 18.80 | 4,041,539 | +0.18(+0.98%) |
Oct 24, 2003 | 18.54 | 18.74 | 18.25 | 18.62 | 6,916,123 | -0.10(-0.53%) |
Oct 23, 2003 | 18.70 | 19.09 | 18.50 | 18.72 | 6,662,568 | -0.20(-1.05%) |
Oct 22, 2003 | 19.23 | 19.28 | 18.77 | 18.92 | 10,381,461 | -0.63(-3.24%) |
Oct 21, 2003 | 19.62 | 19.81 | 19.21 | 19.55 | 5,669,189 | +0.08(+0.39%) |
Oct 20, 2003 | 19.25 | 19.65 | 18.98 | 19.47 | 7,907,768 | +0.40(+2.12%) |
Oct 17, 2003 | 19.64 | 19.75 | 19.03 | 19.07 | 8,462,682 | -0.50(-2.53%) |
Oct 16, 2003 | 19.34 | 19.63 | 19.16 | 19.56 | 5,115,724 | +0.23(+1.18%) |
Oct 15, 2003 | 20.21 | 20.24 | 19.28 | 19.34 | 8,735,169 | -0.60(-2.99%) |
Oct 14, 2003 | 19.21 | 20.02 | 19.18 | 19.93 | 12,521,508 | +0.61(+3.16%) |
Oct 13, 2003 | 19.34 | 19.45 | 18.88 | 19.32 | 4,930,795 | +0.14(+0.72%) |
Oct 10, 2003 | 18.37 | 19.42 | 18.31 | 19.18 | 14,667,026 | +0.85(+4.66%) |
Oct 09, 2003 | 18.79 | 19.07 | 18.01 | 18.33 | 9,833,687 | -0.20(-1.07%) |
Oct 08, 2003 | 18.76 | 18.90 | 18.23 | 18.53 | 10,173,180 | -0.18(-0.94%) |
Oct 07, 2003 | 17.66 | 18.81 | 17.58 | 18.70 | 11,284,181 | +0.85(+4.74%) |
Oct 06, 2003 | 17.28 | 17.98 | 17.21 | 17.86 | 6,488,862 | +0.41(+2.36%) |
Oct 03, 2003 | 16.70 | 17.62 | 16.66 | 17.44 | 9,562,496 | +1.28(+7.93%) |
Oct 02, 2003 | 16.08 | 16.38 | 15.88 | 16.16 | 5,760,919 | +0.14(+0.86%) |
Oct 01, 2003 | 15.69 | 16.15 | 15.67 | 16.03 | 4,531,932 | +0.37(+2.34%) |
Sep 30, 2003 | 15.87 | 15.99 | 15.51 | 15.66 | 7,948,284 | -0.40(-2.47%) |
Sep 29, 2003 | 15.46 | 16.20 | 15.15 | 16.06 | 10,854,973 | +1.01(+6.74%) |
Sep 26, 2003 | 15.46 | 15.60 | 15.02 | 15.04 | 9,477,180 | -0.59(-3.76%) |
Sep 25, 2003 | 16.09 | 16.28 | 15.58 | 15.63 | 8,273,165 | -0.39(-2.43%) |
Sep 24, 2003 | 17.17 | 17.25 | 16.06 | 16.02 | 7,511,053 | -1.10(-6.42%) |
Sep 23, 2003 | 16.79 | 17.14 | 16.54 | 17.12 | 5,331,868 | +0.38(+2.28%) |
Sep 22, 2003 | 16.98 | 17.25 | 16.70 | 16.73 | 5,818,508 | -0.63(-3.65%) |
Sep 19, 2003 | 17.43 | 17.66 | 17.09 | 17.37 | 5,223,152 | -0.05(-0.31%) |
Sep 18, 2003 | 17.09 | 17.51 | 16.71 | 17.42 | 6,300,842 | +0.33(+1.92%) |
Sep 17, 2003 | 17.08 | 17.32 | 16.83 | 17.09 | 5,208,199 | +0.02(+0.09%) |
Sep 16, 2003 | 16.44 | 17.22 | 16.41 | 17.08 | 6,161,038 | +0.75(+4.58%) |
Sep 15, 2003 | 16.73 | 16.78 | 16.20 | 16.33 | 7,556,172 | -0.58(-3.43%) |
Sep 12, 2003 | 17.02 | 17.21 | 16.64 | 16.91 | 7,852,598 | -0.27(-1.60%) |
Sep 11, 2003 | 17.25 | 17.36 | 16.72 | 17.18 | 8,406,774 | +0.00(+0.00%) |
Sep 10, 2003 | 17.67 | 17.92 | 17.18 | 17.18 | 11,601,776 | -0.85(-4.74%) |
Sep 09, 2003 | 17.92 | 18.55 | 17.80 | 18.04 | 8,242,108 | +0.08(+0.42%) |
Sep 08, 2003 | 17.79 | 18.14 | 17.76 | 17.96 | 7,893,502 | +0.18(+1.03%) |
Sep 05, 2003 | 17.80 | 18.28 | 17.73 | 17.78 | 7,603,370 | -0.15(-0.85%) |
Sep 04, 2003 | 17.63 | 18.09 | 17.52 | 17.93 | 9,020,996 | +0.25(+1.42%) |
Sep 03, 2003 | 17.37 | 18.20 | 17.25 | 17.68 | 12,532,220 | +0.43(+2.48%) |
Sep 02, 2003 | 17.26 | 17.31 | 16.59 | 17.25 | 7,375,118 | +0.20(+1.16%) |
Aug 29, 2003 | 16.76 | 17.16 | 16.75 | 17.06 | 6,236,218 | -0.02(-0.13%) |
Aug 28, 2003 | 16.70 | 17.12 | 16.65 | 17.08 | 5,701,445 | +0.30(+1.77%) |
Aug 27, 2003 | 16.47 | 16.87 | 16.41 | 16.78 | 7,312,712 | +0.34(+2.04%) |
Aug 26, 2003 | 16.19 | 16.51 | 15.75 | 16.45 | 7,708,253 | +0.16(+0.98%) |
Aug 25, 2003 | 16.48 | 16.66 | 15.96 | 16.28 | 8,766,523 | -0.35(-2.11%) |
Aug 22, 2003 | 17.39 | 17.43 | 16.54 | 16.64 | 15,076,685 | -0.52(-3.02%) |
Aug 21, 2003 | 15.94 | 17.31 | 15.90 | 17.15 | 23,235,280 | +1.23(+7.71%) |
Aug 20, 2003 | 15.39 | 16.02 | 15.18 | 15.93 | 34,480,452 | +2.16(+15.68%) |
Aug 19, 2003 | 13.74 | 13.92 | 13.59 | 13.77 | 12,408,589 | +0.14(+1.01%) |
Aug 18, 2003 | 13.00 | 13.68 | 12.97 | 13.63 | 6,812,813 | +0.74(+5.74%) |
Aug 15, 2003 | 12.90 | 12.99 | 12.62 | 12.89 | 3,048,952 | +0.05(+0.36%) |
Aug 14, 2003 | 12.90 | 13.13 | 12.68 | 12.84 | 6,915,599 | -0.19(-1.46%) |
Aug 13, 2003 | 12.92 | 13.33 | 12.84 | 13.04 | 9,711,389 | +0.09(+0.71%) |
Aug 12, 2003 | 12.13 | 12.97 | 12.09 | 12.94 | 12,252,838 | +0.95(+7.95%) |
Aug 11, 2003 | 11.62 | 12.01 | 11.59 | 11.99 | 6,429,203 | +0.43(+3.76%) |
Aug 08, 2003 | 11.49 | 11.74 | 11.43 | 11.56 | 6,995,965 | +0.20(+1.79%) |
Aug 07, 2003 | 11.51 | 11.63 | 11.20 | 11.35 | 11,446,942 | -0.27(-2.34%) |
Aug 06, 2003 | 11.94 | 11.94 | 11.37 | 11.62 | 9,415,750 | -0.41(-3.42%) |
Aug 05, 2003 | 12.47 | 12.55 | 11.91 | 12.04 | 6,602,260 | -0.46(-3.66%) |
Aug 04, 2003 | 12.26 | 12.53 | 11.82 | 12.49 | 6,531,989 | +0.11(+0.92%) |