Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.00 | 14.00 | 13.76 | 13.76 | 1,948,034 | -0.53(-3.71%) |
Oct 30, 2003 | 14.42 | 14.42 | 14.27 | 14.29 | 1,012,404 | -0.13(-0.87%) |
Oct 29, 2003 | 14.49 | 14.49 | 14.38 | 14.42 | 1,628,757 | +0.07(+0.49%) |
Oct 28, 2003 | 14.38 | 14.54 | 14.10 | 14.35 | 6,815,971 | +0.10(+0.74%) |
Oct 27, 2003 | 14.25 | 14.31 | 14.22 | 14.24 | 1,059,386 | +0.13(+0.94%) |
Oct 24, 2003 | 14.26 | 14.27 | 14.11 | 14.11 | 988,340 | -0.17(-1.17%) |
Oct 23, 2003 | 14.21 | 14.34 | 14.20 | 14.28 | 866,159 | -0.10(-0.68%) |
Oct 22, 2003 | 14.52 | 14.57 | 14.30 | 14.37 | 1,271,808 | -0.32(-2.18%) |
Oct 21, 2003 | 14.73 | 14.73 | 14.62 | 14.70 | 977,025 | -0.24(-1.64%) |
Oct 20, 2003 | 14.84 | 14.90 | 14.76 | 14.94 | 509,783 | +0.00(+0.00%) |
Oct 17, 2003 | 14.98 | 15.00 | 14.94 | 14.94 | 467,528 | -0.09(-0.60%) |
Oct 16, 2003 | 14.80 | 15.08 | 14.93 | 15.03 | 695,276 | +0.23(+1.56%) |
Oct 15, 2003 | 14.80 | 14.86 | 14.75 | 14.80 | 2,264,017 | -0.12(-0.79%) |
Oct 14, 2003 | 15.01 | 15.01 | 14.79 | 14.92 | 1,558,857 | -0.08(-0.51%) |
Oct 13, 2003 | 15.02 | 15.02 | 14.98 | 15.00 | 1,042,341 | -0.01(-0.09%) |
Oct 10, 2003 | 14.66 | 15.10 | 15.01 | 15.01 | 2,433,897 | +0.35(+2.38%) |
Oct 09, 2003 | 14.64 | 14.79 | 14.59 | 14.66 | 2,333,487 | +0.38(+2.64%) |
Oct 08, 2003 | 14.17 | 14.31 | 14.17 | 14.28 | 1,313,204 | +0.01(+0.05%) |
Oct 07, 2003 | 14.03 | 14.26 | 14.05 | 14.28 | 1,243,447 | +0.25(+1.79%) |
Oct 06, 2003 | 14.36 | 14.36 | 14.03 | 14.03 | 480,276 | -0.46(-3.18%) |
Oct 03, 2003 | 14.36 | 14.54 | 14.36 | 14.49 | 1,983,270 | +0.18(+1.27%) |
Oct 02, 2003 | 14.32 | 14.35 | 14.25 | 14.30 | 1,271,951 | -0.04(-0.29%) |
Oct 01, 2003 | 14.14 | 14.42 | 14.14 | 14.35 | 2,571,691 | +0.43(+3.11%) |
Sep 30, 2003 | 13.89 | 13.96 | 13.89 | 13.91 | 4,100,182 | +0.03(+0.20%) |
Sep 29, 2003 | 13.89 | 14.01 | 13.86 | 13.89 | 779,643 | +0.03(+0.20%) |
Sep 26, 2003 | 14.05 | 14.05 | 13.86 | 13.86 | 1,900,049 | -0.24(-1.68%) |
Sep 25, 2003 | 14.17 | 14.17 | 14.07 | 14.10 | 1,698,800 | -0.03(-0.20%) |
Sep 24, 2003 | 14.14 | 14.21 | 14.05 | 14.12 | 2,011,775 | -0.08(-0.59%) |
Sep 23, 2003 | 14.17 | 14.27 | 14.12 | 14.21 | 882,631 | +0.20(+1.39%) |
Sep 22, 2003 | 13.82 | 14.03 | 13.82 | 14.01 | 751,855 | -0.16(-1.13%) |
Sep 19, 2003 | 14.13 | 14.19 | 14.07 | 14.17 | 794,396 | -0.03(-0.20%) |
Sep 18, 2003 | 13.82 | 14.23 | 13.82 | 14.20 | 2,882,088 | +0.47(+3.41%) |
Sep 17, 2003 | 13.63 | 13.70 | 13.59 | 13.73 | 1,294,869 | +0.22(+1.65%) |
Sep 16, 2003 | 13.02 | 13.60 | 13.44 | 13.51 | 2,634,143 | +0.49(+3.75%) |
Sep 15, 2003 | 12.97 | 13.12 | 12.97 | 13.02 | 1,424,500 | +0.34(+2.70%) |
Sep 12, 2003 | 12.67 | 12.77 | 12.66 | 12.68 | 436,445 | +0.01(+0.06%) |
Sep 11, 2003 | 12.84 | 12.86 | 12.67 | 12.67 | 789,956 | -0.17(-1.31%) |
Sep 10, 2003 | 12.83 | 12.85 | 12.78 | 12.84 | 407,081 | +0.01(+0.05%) |
Sep 09, 2003 | 12.74 | 12.90 | 12.71 | 12.83 | 369,553 | -0.01(-0.11%) |
Sep 08, 2003 | 12.86 | 12.87 | 12.79 | 12.85 | 1,248,604 | +0.03(+0.27%) |
Sep 05, 2003 | 12.80 | 12.84 | 12.73 | 12.81 | 595,153 | -0.05(-0.38%) |
Sep 04, 2003 | 12.83 | 12.89 | 12.71 | 12.86 | 893,660 | -0.06(-0.43%) |
Sep 03, 2003 | 13.01 | 13.01 | 12.85 | 12.92 | 881,772 | -0.08(-0.59%) |
Sep 02, 2003 | 12.90 | 13.01 | 12.79 | 12.99 | 1,632,624 | -0.17(-1.27%) |
Aug 29, 2003 | 13.11 | 13.23 | 13.04 | 13.16 | 762,454 | +0.08(+0.64%) |
Aug 28, 2003 | 13.26 | 13.26 | 13.05 | 13.08 | 201,678 | -0.15(-1.11%) |
Aug 27, 2003 | 12.98 | 13.22 | 12.96 | 13.22 | 724,353 | +0.31(+2.38%) |
Aug 26, 2003 | 12.77 | 12.96 | 12.73 | 12.92 | 1,091,328 | +0.20(+1.54%) |
Aug 25, 2003 | 12.85 | 12.92 | 12.68 | 12.72 | 516,229 | -0.19(-1.46%) |
Aug 22, 2003 | 13.06 | 13.08 | 12.86 | 12.91 | 560,346 | -0.21(-1.60%) |
Aug 21, 2003 | 12.97 | 13.12 | 12.96 | 13.12 | 402,355 | +0.22(+1.68%) |
Aug 20, 2003 | 13.01 | 13.01 | 12.88 | 12.90 | 887,071 | -0.16(-1.23%) |
Aug 19, 2003 | 13.09 | 13.15 | 12.99 | 13.06 | 1,559,000 | -0.06(-0.48%) |
Aug 18, 2003 | 12.99 | 13.13 | 12.99 | 13.12 | 359,956 | +0.01(+0.11%) |
Aug 15, 2003 | 12.92 | 13.11 | 12.85 | 13.11 | 1,164,953 | +0.25(+1.95%) |
Aug 14, 2003 | 12.97 | 12.99 | 12.84 | 12.86 | 671,928 | -0.10(-0.81%) |
Aug 13, 2003 | 12.87 | 13.09 | 12.87 | 12.96 | 1,587,361 | +0.09(+0.71%) |
Aug 12, 2003 | 12.82 | 12.89 | 12.72 | 12.87 | 1,214,083 | -0.12(-0.91%) |
Aug 11, 2003 | 12.99 | 13.04 | 12.96 | 12.99 | 278,167 | -0.01(-0.11%) |
Aug 08, 2003 | 12.99 | 13.01 | 12.92 | 13.01 | 765,606 | +0.12(+0.92%) |
Aug 07, 2003 | 12.96 | 12.97 | 12.85 | 12.89 | 633,970 | -0.08(-0.65%) |
Aug 06, 2003 | 12.86 | 12.97 | 12.85 | 12.97 | 968,430 | +0.09(+0.70%) |
Aug 05, 2003 | 12.91 | 12.97 | 12.82 | 12.88 | 2,321,025 | +0.10(+0.77%) |
Aug 04, 2003 | 12.83 | 12.84 | 12.72 | 12.78 | 1,280,259 | -0.13(-1.03%) |