Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.62 | 18.04 | 17.60 | 18.00 | 1,705,785 | +0.50(+2.83%) |
Oct 30, 2003 | 17.73 | 17.73 | 17.38 | 17.51 | 1,411,716 | -0.15(-0.84%) |
Oct 29, 2003 | 17.62 | 17.80 | 17.49 | 17.66 | 1,586,509 | +0.05(+0.29%) |
Oct 28, 2003 | 17.60 | 17.69 | 17.50 | 17.60 | 1,637,164 | +0.01(+0.04%) |
Oct 27, 2003 | 17.81 | 17.81 | 17.55 | 17.60 | 1,608,798 | -0.17(-0.96%) |
Oct 24, 2003 | 18.01 | 18.01 | 17.72 | 17.77 | 2,050,103 | -0.28(-1.54%) |
Oct 23, 2003 | 18.06 | 18.11 | 17.80 | 18.04 | 2,206,390 | -0.09(-0.49%) |
Oct 22, 2003 | 17.95 | 18.36 | 17.86 | 18.13 | 3,013,761 | +0.46(+2.60%) |
Oct 21, 2003 | 17.86 | 17.92 | 17.66 | 17.67 | 1,981,347 | -0.05(-0.29%) |
Oct 20, 2003 | 17.90 | 17.92 | 17.64 | 17.73 | 1,949,739 | -0.19(-1.05%) |
Oct 17, 2003 | 18.01 | 18.10 | 17.80 | 17.92 | 1,292,982 | -0.10(-0.53%) |
Oct 16, 2003 | 17.77 | 18.02 | 17.70 | 18.01 | 1,493,575 | +0.31(+1.76%) |
Oct 15, 2003 | 18.14 | 18.23 | 17.64 | 17.70 | 2,312,022 | -0.60(-3.30%) |
Oct 14, 2003 | 18.59 | 18.36 | 18.00 | 18.30 | 2,458,313 | -0.29(-1.53%) |
Oct 13, 2003 | 18.58 | 18.65 | 18.40 | 18.59 | 862,753 | +0.08(+0.44%) |
Oct 10, 2003 | 18.21 | 18.52 | 18.16 | 18.51 | 1,220,039 | +0.37(+2.04%) |
Oct 09, 2003 | 18.50 | 18.50 | 18.07 | 18.14 | 2,883,949 | -0.36(-1.94%) |
Oct 08, 2003 | 18.75 | 18.95 | 18.50 | 18.50 | 1,452,916 | -0.15(-0.79%) |
Oct 07, 2003 | 18.38 | 18.68 | 18.22 | 18.64 | 1,449,944 | +0.26(+1.43%) |
Oct 06, 2003 | 18.47 | 18.54 | 18.27 | 18.38 | 1,101,439 | -0.05(-0.26%) |
Oct 03, 2003 | 18.38 | 18.52 | 18.13 | 18.43 | 2,007,282 | +0.05(+0.26%) |
Oct 02, 2003 | 18.01 | 18.38 | 18.01 | 18.38 | 2,040,782 | +0.37(+2.03%) |
Oct 01, 2003 | 17.92 | 18.03 | 17.69 | 18.02 | 1,223,280 | +0.17(+0.98%) |
Sep 30, 2003 | 17.58 | 18.16 | 17.19 | 17.84 | 2,362,272 | +0.26(+1.47%) |
Sep 29, 2003 | 17.49 | 17.63 | 17.46 | 17.58 | 1,442,109 | +0.09(+0.51%) |
Sep 26, 2003 | 17.68 | 17.68 | 17.36 | 17.49 | 2,037,000 | -0.28(-1.56%) |
Sep 25, 2003 | 17.95 | 17.98 | 17.73 | 17.77 | 1,924,884 | -0.17(-0.97%) |
Sep 24, 2003 | 17.68 | 18.03 | 17.68 | 17.95 | 2,899,753 | +0.45(+2.56%) |
Sep 23, 2003 | 17.46 | 17.53 | 17.30 | 17.50 | 1,696,194 | +0.02(+0.11%) |
Sep 22, 2003 | 17.43 | 17.52 | 17.32 | 17.48 | 1,409,015 | -0.04(-0.21%) |
Sep 19, 2003 | 17.03 | 17.52 | 16.94 | 17.52 | 2,930,146 | +0.48(+2.85%) |
Sep 18, 2003 | 16.72 | 17.15 | 16.81 | 17.03 | 4,812,886 | +0.31(+1.84%) |
Sep 17, 2003 | 17.12 | 17.16 | 16.67 | 16.72 | 3,088,730 | -0.39(-2.29%) |
Sep 16, 2003 | 17.24 | 17.21 | 17.08 | 17.12 | 3,046,855 | -0.13(-0.73%) |
Sep 15, 2003 | 17.53 | 17.53 | 17.24 | 17.24 | 1,828,032 | -0.26(-1.46%) |
Sep 12, 2003 | 17.58 | 17.58 | 17.40 | 17.50 | 1,408,745 | -0.09(-0.48%) |
Sep 11, 2003 | 17.81 | 17.97 | 17.51 | 17.58 | 1,467,234 | -0.21(-1.21%) |
Sep 10, 2003 | 17.89 | 18.05 | 17.80 | 17.80 | 1,570,030 | -0.09(-0.50%) |
Sep 09, 2003 | 17.93 | 18.03 | 17.84 | 17.89 | 1,462,236 | -0.12(-0.68%) |
Sep 08, 2003 | 17.84 | 18.09 | 17.84 | 18.01 | 1,216,391 | +0.20(+1.10%) |
Sep 05, 2003 | 17.92 | 18.03 | 17.80 | 17.81 | 1,241,111 | -0.10(-0.58%) |
Sep 04, 2003 | 17.93 | 18.19 | 17.91 | 17.92 | 2,356,328 | -0.11(-0.62%) |
Sep 03, 2003 | 17.86 | 18.04 | 17.80 | 18.03 | 1,216,121 | +0.16(+0.89%) |
Sep 02, 2003 | 17.92 | 17.92 | 17.77 | 17.87 | 1,584,348 | -0.06(-0.31%) |
Aug 29, 2003 | 17.96 | 17.96 | 17.77 | 17.92 | 1,407,664 | -0.03(-0.19%) |
Aug 28, 2003 | 17.49 | 18.06 | 17.48 | 17.96 | 2,734,686 | +0.12(+0.69%) |
Aug 27, 2003 | 17.71 | 17.96 | 17.71 | 17.83 | 1,899,084 | +0.07(+0.42%) |
Aug 26, 2003 | 17.96 | 18.00 | 17.60 | 17.76 | 1,698,490 | -0.26(-1.42%) |
Aug 25, 2003 | 18.06 | 18.17 | 17.92 | 18.02 | 1,232,736 | -0.11(-0.63%) |
Aug 22, 2003 | 18.32 | 18.42 | 18.09 | 18.13 | 1,080,636 | -0.16(-0.85%) |
Aug 21, 2003 | 18.29 | 18.42 | 18.22 | 18.29 | 1,682,821 | +0.04(+0.22%) |
Aug 20, 2003 | 18.12 | 18.40 | 18.10 | 18.24 | 984,460 | +0.10(+0.55%) |
Aug 19, 2003 | 18.54 | 18.54 | 17.86 | 18.14 | 1,346,743 | -0.04(-0.20%) |
Aug 18, 2003 | 18.08 | 18.27 | 17.93 | 18.18 | 1,765,760 | +0.24(+1.32%) |
Aug 15, 2003 | 17.95 | 17.98 | 17.75 | 17.95 | 771,304 | +0.07(+0.41%) |
Aug 14, 2003 | 18.23 | 18.24 | 17.68 | 17.87 | 2,936,495 | -0.28(-1.53%) |
Aug 13, 2003 | 18.30 | 18.30 | 18.06 | 18.15 | 2,057,667 | +0.01(+0.06%) |
Aug 12, 2003 | 18.25 | 18.31 | 17.96 | 18.14 | 1,534,774 | +0.06(+0.35%) |
Aug 11, 2003 | 18.10 | 18.37 | 17.97 | 18.07 | 1,915,563 | +0.16(+0.91%) |
Aug 08, 2003 | 18.16 | 18.19 | 17.71 | 17.91 | 2,488,841 | -0.24(-1.31%) |
Aug 07, 2003 | 17.58 | 18.32 | 17.57 | 18.15 | 3,459,253 | +0.59(+3.35%) |
Aug 06, 2003 | 17.16 | 17.67 | 17.06 | 17.56 | 3,249,339 | +0.54(+3.20%) |
Aug 05, 2003 | 16.92 | 17.29 | 16.90 | 17.02 | 2,632,971 | +0.03(+0.15%) |
Aug 04, 2003 | 17.30 | 17.31 | 16.92 | 16.99 | 2,667,146 | -0.31(-1.78%) |