Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.67 | 14.71 | 14.53 | 14.53 | 261,914 | -0.14(-0.97%) |
Oct 30, 2003 | 14.74 | 14.75 | 14.58 | 14.67 | 284,178 | -0.10(-0.71%) |
Oct 29, 2003 | 14.72 | 14.84 | 14.67 | 14.78 | 305,916 | -0.09(-0.58%) |
Oct 28, 2003 | 14.88 | 14.88 | 14.43 | 14.86 | 486,337 | -0.01(-0.06%) |
Oct 27, 2003 | 14.71 | 14.90 | 14.71 | 14.87 | 349,394 | +0.26(+1.76%) |
Oct 24, 2003 | 14.62 | 14.68 | 14.48 | 14.62 | 335,741 | -0.06(-0.39%) |
Oct 23, 2003 | 14.50 | 14.68 | 14.49 | 14.67 | 865,556 | +0.10(+0.65%) |
Oct 22, 2003 | 14.57 | 14.82 | 14.31 | 14.58 | 646,384 | +0.01(+0.07%) |
Oct 21, 2003 | 14.66 | 14.78 | 14.57 | 14.57 | 918,275 | -0.10(-0.65%) |
Oct 20, 2003 | 14.97 | 14.97 | 14.59 | 14.66 | 6,304,320 | +0.14(+0.98%) |
Oct 17, 2003 | 14.42 | 14.71 | 14.25 | 14.52 | 950,830 | +0.10(+0.73%) |
Oct 16, 2003 | 14.25 | 14.45 | 14.25 | 14.42 | 662,241 | +0.26(+1.82%) |
Oct 15, 2003 | 14.25 | 14.37 | 13.96 | 14.16 | 1,767,448 | +0.57(+4.20%) |
Oct 14, 2003 | 13.38 | 13.61 | 13.34 | 13.59 | 592,300 | +0.09(+0.63%) |
Oct 13, 2003 | 13.62 | 13.67 | 13.28 | 13.50 | 481,926 | -0.11(-0.84%) |
Oct 10, 2003 | 13.71 | 13.71 | 13.52 | 13.62 | 680,094 | +0.22(+1.63%) |
Oct 09, 2003 | 13.25 | 13.55 | 13.20 | 13.40 | 567,305 | +0.24(+1.81%) |
Oct 08, 2003 | 13.02 | 13.22 | 13.05 | 13.16 | 541,156 | +0.14(+1.10%) |
Oct 07, 2003 | 12.81 | 13.02 | 12.49 | 13.02 | 1,413,749 | +0.10(+0.74%) |
Oct 06, 2003 | 13.33 | 13.81 | 12.86 | 12.92 | 2,122,198 | -1.51(-10.49%) |
Oct 03, 2003 | 14.66 | 14.81 | 14.43 | 14.44 | 503,245 | -0.14(-0.98%) |
Oct 02, 2003 | 14.59 | 14.65 | 14.51 | 14.58 | 455,462 | -0.21(-1.42%) |
Oct 01, 2003 | 14.63 | 14.86 | 14.61 | 14.79 | 154,481 | +0.26(+1.77%) |
Sep 30, 2003 | 14.38 | 14.62 | 14.38 | 14.53 | 355,695 | +0.17(+1.19%) |
Sep 29, 2003 | 14.72 | 14.78 | 14.29 | 14.36 | 257,923 | -0.22(-1.50%) |
Sep 26, 2003 | 14.73 | 14.83 | 14.58 | 14.58 | 251,727 | -0.13(-0.91%) |
Sep 25, 2003 | 15.21 | 15.21 | 14.71 | 14.71 | 253,197 | -0.51(-3.38%) |
Sep 24, 2003 | 15.60 | 15.60 | 15.22 | 15.23 | 228,203 | -0.30(-1.96%) |
Sep 23, 2003 | 15.45 | 15.59 | 15.28 | 15.53 | 255,508 | +0.20(+1.30%) |
Sep 22, 2003 | 15.62 | 15.62 | 15.28 | 15.33 | 256,978 | -0.43(-2.72%) |
Sep 19, 2003 | 15.76 | 15.76 | 15.44 | 15.76 | 289,533 | +0.01(+0.06%) |
Sep 18, 2003 | 15.33 | 15.71 | 15.33 | 15.75 | 403,898 | +0.49(+3.18%) |
Sep 17, 2003 | 15.57 | 15.57 | 15.21 | 15.26 | 235,344 | -0.16(-1.05%) |
Sep 16, 2003 | 15.39 | 15.43 | 15.24 | 15.43 | 157,001 | +0.04(+0.25%) |
Sep 15, 2003 | 15.54 | 15.58 | 15.33 | 15.39 | 268,215 | -0.14(-0.92%) |
Sep 12, 2003 | 15.09 | 15.94 | 15.00 | 15.53 | 744,575 | +0.48(+3.16%) |
Sep 11, 2003 | 14.69 | 15.05 | 14.67 | 15.05 | 174,539 | +0.46(+3.13%) |
Sep 10, 2003 | 15.02 | 15.02 | 14.60 | 14.60 | 234,399 | -0.42(-2.79%) |
Sep 09, 2003 | 15.29 | 15.29 | 14.90 | 15.02 | 357,690 | -0.27(-1.74%) |
Sep 08, 2003 | 15.19 | 15.39 | 15.19 | 15.28 | 406,628 | +0.11(+0.75%) |
Sep 05, 2003 | 14.76 | 15.24 | 14.75 | 15.17 | 373,443 | +0.41(+2.77%) |
Sep 04, 2003 | 14.62 | 14.76 | 14.52 | 14.76 | 194,702 | +0.19(+1.31%) |
Sep 03, 2003 | 14.76 | 14.80 | 14.53 | 14.57 | 592,090 | -0.10(-0.65%) |
Sep 02, 2003 | 14.57 | 14.75 | 14.46 | 14.66 | 258,133 | +0.05(+0.33%) |
Aug 29, 2003 | 14.58 | 14.75 | 14.51 | 14.62 | 130,432 | +0.01(+0.07%) |
Aug 28, 2003 | 14.56 | 14.65 | 14.32 | 14.61 | 244,481 | +0.04(+0.26%) |
Aug 27, 2003 | 14.49 | 14.65 | 14.29 | 14.57 | 316,838 | +0.12(+0.86%) |
Aug 26, 2003 | 14.45 | 14.47 | 14.25 | 14.45 | 568,461 | -0.01(-0.07%) |
Aug 25, 2003 | 14.17 | 14.52 | 14.17 | 14.45 | 315,893 | -0.19(-1.30%) |
Aug 22, 2003 | 14.96 | 15.05 | 14.60 | 14.65 | 218,857 | -0.32(-2.16%) |
Aug 21, 2003 | 14.85 | 15.31 | 14.85 | 14.97 | 466,173 | +0.14(+0.96%) |
Aug 20, 2003 | 14.66 | 14.83 | 14.56 | 14.83 | 139,358 | +0.04(+0.26%) |
Aug 19, 2003 | 14.38 | 14.79 | 14.38 | 14.79 | 298,670 | +0.36(+2.51%) |
Aug 18, 2003 | 14.26 | 14.50 | 14.26 | 14.43 | 244,691 | +0.30(+2.09%) |
Aug 15, 2003 | 14.27 | 14.47 | 14.13 | 14.13 | 105,017 | -0.14(-1.00%) |
Aug 14, 2003 | 14.14 | 14.28 | 14.10 | 14.27 | 238,495 | +0.08(+0.54%) |
Aug 13, 2003 | 14.52 | 14.53 | 14.18 | 14.20 | 574,027 | -0.47(-3.18%) |
Aug 12, 2003 | 14.38 | 14.66 | 14.33 | 14.66 | 261,599 | +0.23(+1.58%) |
Aug 11, 2003 | 14.43 | 14.46 | 14.28 | 14.44 | 518,052 | -0.09(-0.59%) |
Aug 08, 2003 | 14.38 | 14.54 | 14.27 | 14.52 | 307,597 | +0.10(+0.66%) |
Aug 07, 2003 | 14.31 | 14.47 | 14.19 | 14.43 | 415,135 | +0.12(+0.87%) |
Aug 06, 2003 | 14.62 | 14.63 | 14.23 | 14.30 | 773,455 | -0.41(-2.78%) |
Aug 05, 2003 | 14.76 | 14.76 | 14.58 | 14.71 | 697,107 | -0.04(-0.26%) |
Aug 04, 2003 | 14.85 | 14.85 | 14.47 | 14.75 | 632,416 | +0.12(+0.85%) |