Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.76 | 17.83 | 17.50 | 17.67 | 1,652,768 | -0.03(-0.15%) |
Oct 30, 2003 | 17.70 | 18.04 | 17.63 | 17.70 | 2,180,715 | +0.02(+0.12%) |
Oct 29, 2003 | 17.32 | 17.73 | 17.17 | 17.68 | 2,456,127 | +0.36(+2.09%) |
Oct 28, 2003 | 17.31 | 17.41 | 17.07 | 17.32 | 2,432,076 | +0.02(+0.12%) |
Oct 27, 2003 | 17.18 | 17.43 | 17.01 | 17.30 | 2,455,687 | +0.12(+0.68%) |
Oct 24, 2003 | 17.45 | 17.45 | 16.98 | 17.18 | 3,081,451 | -0.27(-1.52%) |
Oct 23, 2003 | 17.76 | 17.76 | 17.32 | 17.45 | 3,363,610 | -0.31(-1.77%) |
Oct 22, 2003 | 17.93 | 17.99 | 17.74 | 17.76 | 2,290,117 | -0.25(-1.40%) |
Oct 21, 2003 | 18.06 | 18.23 | 17.97 | 18.02 | 1,703,949 | -0.03(-0.19%) |
Oct 20, 2003 | 18.06 | 18.06 | 17.84 | 18.05 | 2,034,356 | +0.01(+0.04%) |
Oct 17, 2003 | 17.97 | 18.04 | 17.84 | 18.04 | 2,496,750 | +0.12(+0.65%) |
Oct 16, 2003 | 17.76 | 17.91 | 17.67 | 17.93 | 1,932,433 | +0.09(+0.50%) |
Oct 15, 2003 | 17.87 | 17.99 | 17.78 | 17.84 | 3,355,544 | +0.07(+0.42%) |
Oct 14, 2003 | 17.52 | 17.74 | 17.27 | 17.76 | 3,431,510 | +0.28(+1.60%) |
Oct 13, 2003 | 17.62 | 17.72 | 17.51 | 17.48 | 2,183,061 | -0.14(-0.77%) |
Oct 10, 2003 | 17.73 | 17.78 | 17.63 | 17.62 | 1,444,522 | -0.11(-0.62%) |
Oct 09, 2003 | 17.79 | 17.91 | 17.70 | 17.73 | 1,955,897 | -0.06(-0.35%) |
Oct 08, 2003 | 18.06 | 18.06 | 17.77 | 17.79 | 1,456,107 | -0.25(-1.40%) |
Oct 07, 2003 | 17.65 | 18.00 | 17.63 | 18.04 | 3,086,878 | +0.30(+1.69%) |
Oct 06, 2003 | 17.73 | 17.82 | 17.59 | 17.74 | 1,997,106 | -0.02(-0.11%) |
Oct 03, 2003 | 17.93 | 18.00 | 17.74 | 17.76 | 2,677,718 | +0.04(+0.23%) |
Oct 02, 2003 | 17.97 | 18.00 | 17.71 | 17.72 | 1,984,201 | -0.25(-1.37%) |
Oct 01, 2003 | 17.84 | 18.07 | 17.80 | 17.97 | 2,420,931 | +0.12(+0.69%) |
Sep 30, 2003 | 18.11 | 18.12 | 17.84 | 17.84 | 2,839,622 | -0.38(-2.09%) |
Sep 29, 2003 | 17.84 | 18.35 | 17.82 | 18.23 | 3,172,522 | +0.39(+2.18%) |
Sep 26, 2003 | 18.02 | 18.02 | 17.55 | 17.84 | 2,997,713 | -0.26(-1.43%) |
Sep 25, 2003 | 18.12 | 18.36 | 18.10 | 18.10 | 2,452,901 | -0.04(-0.23%) |
Sep 24, 2003 | 18.16 | 18.36 | 18.00 | 18.14 | 2,505,696 | +0.05(+0.26%) |
Sep 23, 2003 | 18.00 | 18.20 | 18.00 | 18.09 | 1,663,766 | +0.09(+0.49%) |
Sep 22, 2003 | 18.05 | 18.05 | 17.93 | 18.00 | 1,657,607 | -0.18(-1.01%) |
Sep 19, 2003 | 18.06 | 18.21 | 17.97 | 18.19 | 1,927,153 | +0.14(+0.76%) |
Sep 18, 2003 | 17.76 | 18.32 | 17.73 | 18.05 | 2,384,121 | +0.39(+2.20%) |
Sep 17, 2003 | 17.77 | 17.80 | 17.66 | 17.66 | 1,173,216 | -0.14(-0.77%) |
Sep 16, 2003 | 17.46 | 17.80 | 17.46 | 17.80 | 1,432,056 | +0.33(+1.91%) |
Sep 15, 2003 | 17.46 | 17.63 | 17.41 | 17.46 | 1,108,982 | -0.10(-0.54%) |
Sep 12, 2003 | 17.42 | 17.61 | 17.22 | 17.56 | 1,211,785 | +0.09(+0.51%) |
Sep 11, 2003 | 17.59 | 17.65 | 17.47 | 17.47 | 1,339,372 | +0.00(+0.00%) |
Sep 10, 2003 | 17.73 | 17.73 | 17.41 | 17.47 | 1,601,879 | -0.25(-1.39%) |
Sep 09, 2003 | 17.87 | 17.97 | 17.70 | 17.72 | 2,185,994 | -0.25(-1.40%) |
Sep 08, 2003 | 17.82 | 18.08 | 17.80 | 17.97 | 1,756,304 | +0.22(+1.23%) |
Sep 05, 2003 | 17.92 | 18.03 | 17.67 | 17.75 | 2,290,264 | -0.25(-1.40%) |
Sep 04, 2003 | 18.01 | 18.14 | 17.94 | 18.00 | 2,505,989 | +0.06(+0.34%) |
Sep 03, 2003 | 18.12 | 18.14 | 17.87 | 17.94 | 2,700,450 | -0.26(-1.42%) |
Sep 02, 2003 | 18.14 | 18.28 | 17.61 | 18.20 | 3,105,062 | +0.05(+0.30%) |
Aug 29, 2003 | 17.66 | 18.16 | 17.65 | 18.14 | 1,675,645 | +0.42(+2.35%) |
Aug 28, 2003 | 17.65 | 17.90 | 17.56 | 17.73 | 1,618,598 | +0.09(+0.50%) |
Aug 27, 2003 | 17.48 | 17.73 | 17.39 | 17.64 | 1,974,962 | +0.16(+0.90%) |
Aug 26, 2003 | 17.65 | 17.68 | 17.20 | 17.48 | 2,724,647 | -0.25(-1.38%) |
Aug 25, 2003 | 17.84 | 18.06 | 17.66 | 17.73 | 2,019,691 | -0.12(-0.69%) |
Aug 22, 2003 | 18.12 | 18.25 | 17.78 | 17.85 | 2,081,578 | -0.12(-0.65%) |
Aug 21, 2003 | 17.88 | 18.14 | 17.83 | 17.97 | 2,883,178 | +0.18(+1.04%) |
Aug 20, 2003 | 17.76 | 17.83 | 17.63 | 17.78 | 2,157,104 | -0.01(-0.04%) |
Aug 19, 2003 | 17.56 | 17.90 | 17.52 | 17.79 | 3,084,384 | +0.54(+3.12%) |
Aug 18, 2003 | 17.50 | 17.51 | 17.17 | 17.25 | 2,700,450 | +0.10(+0.56%) |
Aug 15, 2003 | 16.92 | 17.18 | 16.75 | 17.16 | 1,798,393 | +0.26(+1.53%) |
Aug 14, 2003 | 16.88 | 16.92 | 16.81 | 16.90 | 2,504,962 | +0.06(+0.36%) |
Aug 13, 2003 | 17.03 | 17.04 | 16.81 | 16.84 | 1,796,193 | -0.18(-1.04%) |
Aug 12, 2003 | 16.97 | 17.02 | 16.75 | 17.01 | 2,643,255 | +0.03(+0.20%) |
Aug 11, 2003 | 16.97 | 17.19 | 16.90 | 16.98 | 2,304,196 | +0.06(+0.36%) |
Aug 08, 2003 | 16.75 | 16.97 | 16.74 | 16.92 | 1,254,754 | +0.14(+0.85%) |
Aug 07, 2003 | 16.54 | 16.82 | 16.43 | 16.77 | 2,420,051 | +0.19(+1.15%) |
Aug 06, 2003 | 16.74 | 17.26 | 16.37 | 16.58 | 2,847,248 | -0.22(-1.34%) |
Aug 05, 2003 | 16.43 | 17.33 | 16.39 | 16.81 | 6,456,501 | +0.57(+3.48%) |
Aug 04, 2003 | 16.19 | 16.37 | 16.14 | 16.24 | 2,323,994 | +0.08(+0.51%) |