Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 15.90 | 15.95 | 15.85 | 15.86 | 2,627,948 | -0.21(-1.29%) |
Oct 30, 2003 | 16.37 | 16.37 | 16.06 | 16.06 | 1,691,837 | -0.31(-1.87%) |
Oct 29, 2003 | 16.09 | 16.43 | 16.06 | 16.37 | 3,733,125 | +0.33(+2.06%) |
Oct 28, 2003 | 15.99 | 16.07 | 15.88 | 16.04 | 3,650,596 | +0.45(+2.88%) |
Oct 27, 2003 | 15.46 | 15.59 | 15.42 | 15.59 | 987,750 | +0.20(+1.32%) |
Oct 24, 2003 | 15.31 | 15.42 | 15.23 | 15.39 | 1,141,725 | -0.00(-0.03%) |
Oct 23, 2003 | 15.31 | 15.40 | 15.12 | 15.39 | 1,112,014 | +0.10(+0.67%) |
Oct 22, 2003 | 15.48 | 15.53 | 15.24 | 15.29 | 1,683,820 | -0.19(-1.23%) |
Oct 21, 2003 | 15.39 | 15.61 | 15.39 | 15.48 | 1,791,815 | +0.13(+0.83%) |
Oct 20, 2003 | 15.54 | 15.54 | 15.29 | 15.35 | 1,846,284 | -0.19(-1.23%) |
Oct 17, 2003 | 15.61 | 15.62 | 15.49 | 15.54 | 612,126 | -0.15(-0.95%) |
Oct 16, 2003 | 15.56 | 15.70 | 15.51 | 15.69 | 437,166 | +0.14(+0.90%) |
Oct 15, 2003 | 15.71 | 15.71 | 15.50 | 15.55 | 809,724 | -0.14(-0.87%) |
Oct 14, 2003 | 15.33 | 15.70 | 15.33 | 15.69 | 1,291,455 | +0.25(+1.62%) |
Oct 13, 2003 | 15.54 | 15.68 | 15.44 | 15.44 | 1,013,923 | -0.15(-0.98%) |
Oct 10, 2003 | 15.37 | 15.65 | 15.37 | 15.59 | 1,617,090 | +0.22(+1.46%) |
Oct 09, 2003 | 15.42 | 15.67 | 15.32 | 15.37 | 1,971,727 | +0.01(+0.06%) |
Oct 08, 2003 | 15.35 | 15.39 | 15.21 | 15.36 | 2,260,578 | +0.03(+0.17%) |
Oct 07, 2003 | 15.05 | 15.33 | 15.05 | 15.33 | 1,409,118 | +0.28(+1.86%) |
Oct 06, 2003 | 15.02 | 15.09 | 14.93 | 15.05 | 802,178 | +0.03(+0.20%) |
Oct 03, 2003 | 14.95 | 15.25 | 14.95 | 15.02 | 1,665,192 | +0.07(+0.45%) |
Oct 02, 2003 | 14.97 | 15.00 | 14.88 | 14.95 | 1,215,293 | +0.13(+0.89%) |
Oct 01, 2003 | 14.51 | 14.80 | 14.51 | 14.82 | 1,716,596 | +0.36(+2.49%) |
Sep 30, 2003 | 14.36 | 14.55 | 14.36 | 14.46 | 1,328,239 | +0.13(+0.92%) |
Sep 29, 2003 | 14.05 | 14.38 | 14.00 | 14.33 | 2,407,950 | +0.28(+1.96%) |
Sep 26, 2003 | 14.29 | 14.30 | 14.02 | 14.05 | 2,629,127 | -0.24(-1.66%) |
Sep 25, 2003 | 14.49 | 14.46 | 14.29 | 14.29 | 1,444,723 | -0.20(-1.35%) |
Sep 24, 2003 | 14.55 | 14.66 | 14.51 | 14.49 | 1,113,901 | -0.06(-0.41%) |
Sep 23, 2003 | 14.76 | 14.76 | 14.53 | 14.55 | 1,317,864 | -0.27(-1.80%) |
Sep 22, 2003 | 14.89 | 14.81 | 14.67 | 14.81 | 1,342,387 | -0.07(-0.48%) |
Sep 19, 2003 | 14.71 | 14.96 | 14.71 | 14.89 | 1,914,665 | +0.25(+1.74%) |
Sep 18, 2003 | 14.72 | 14.74 | 14.63 | 14.63 | 1,139,838 | -0.03(-0.23%) |
Sep 17, 2003 | 14.61 | 14.82 | 14.55 | 14.67 | 1,042,219 | +0.03(+0.17%) |
Sep 16, 2003 | 14.62 | 14.66 | 14.46 | 14.64 | 844,150 | +0.02(+0.12%) |
Sep 15, 2003 | 14.64 | 14.75 | 14.50 | 14.62 | 1,396,856 | -0.02(-0.12%) |
Sep 12, 2003 | 14.61 | 14.67 | 14.44 | 14.64 | 1,396,620 | +0.06(+0.44%) |
Sep 11, 2003 | 14.62 | 14.71 | 14.55 | 14.58 | 1,480,800 | -0.05(-0.32%) |
Sep 10, 2003 | 14.77 | 14.82 | 14.59 | 14.62 | 1,119,560 | -0.19(-1.26%) |
Sep 09, 2003 | 15.03 | 15.04 | 14.78 | 14.81 | 1,341,208 | -0.20(-1.36%) |
Sep 08, 2003 | 15.25 | 15.25 | 14.99 | 15.01 | 1,213,171 | +0.00(+0.03%) |
Sep 05, 2003 | 15.04 | 15.12 | 14.84 | 15.01 | 2,228,509 | -0.03(-0.23%) |
Sep 04, 2003 | 14.93 | 15.14 | 14.81 | 15.04 | 1,838,267 | +0.08(+0.54%) |
Sep 03, 2003 | 15.06 | 15.14 | 14.88 | 14.96 | 1,689,479 | +0.13(+0.86%) |
Sep 02, 2003 | 14.69 | 14.90 | 14.62 | 14.83 | 2,164,137 | +0.21(+1.42%) |
Aug 29, 2003 | 14.59 | 14.76 | 14.56 | 14.63 | 1,012,273 | +0.06(+0.44%) |
Aug 28, 2003 | 14.42 | 14.61 | 14.42 | 14.56 | 4,762,140 | +0.17(+1.15%) |
Aug 27, 2003 | 14.71 | 15.03 | 14.39 | 14.40 | 4,434,383 | +0.09(+0.62%) |
Aug 26, 2003 | 14.33 | 14.35 | 14.19 | 14.31 | 2,514,059 | +0.00(+0.00%) |
Aug 25, 2003 | 14.02 | 14.37 | 14.02 | 14.31 | 2,335,089 | +0.26(+1.84%) |
Aug 22, 2003 | 13.98 | 14.08 | 13.88 | 14.05 | 3,274,973 | +0.11(+0.76%) |
Aug 21, 2003 | 14.10 | 14.10 | 13.83 | 13.94 | 4,152,606 | -0.24(-1.67%) |
Aug 20, 2003 | 14.29 | 14.40 | 14.13 | 14.18 | 5,345,028 | -0.20(-1.36%) |
Aug 19, 2003 | 14.55 | 14.69 | 14.33 | 14.38 | 5,873,211 | -0.18(-1.25%) |
Aug 18, 2003 | 15.01 | 15.10 | 14.46 | 14.56 | 4,299,272 | -0.47(-3.16%) |
Aug 15, 2003 | 15.15 | 15.22 | 14.96 | 15.03 | 1,428,453 | +0.00(+0.00%) |
Aug 14, 2003 | 15.16 | 15.31 | 14.74 | 15.03 | 9,946,355 | -0.73(-4.60%) |
Aug 13, 2003 | 15.99 | 15.99 | 15.69 | 15.76 | 2,145,273 | -0.26(-1.62%) |
Aug 12, 2003 | 16.06 | 16.07 | 15.88 | 16.02 | 1,135,830 | -0.03(-0.21%) |
Aug 11, 2003 | 16.07 | 16.07 | 15.90 | 16.05 | 2,129,711 | -0.01(-0.08%) |
Aug 08, 2003 | 15.85 | 16.11 | 15.82 | 16.06 | 1,929,756 | +0.47(+3.02%) |
Aug 07, 2003 | 15.20 | 15.62 | 15.20 | 15.59 | 2,416,911 | +0.31(+2.00%) |
Aug 06, 2003 | 15.27 | 15.33 | 15.25 | 15.29 | 2,332,260 | +0.02(+0.14%) |
Aug 05, 2003 | 15.48 | 15.48 | 15.27 | 15.27 | 1,314,563 | -0.21(-1.37%) |
Aug 04, 2003 | 15.48 | 15.53 | 15.29 | 15.48 | 1,896,744 | -0.10(-0.65%) |