Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 17.31 | 17.60 | 17.18 | 17.50 | 1,756,814 | +0.11(+0.62%) |
Sep 29, 2003 | 17.30 | 17.44 | 17.20 | 17.39 | 1,180,847 | +0.07(+0.38%) |
Sep 26, 2003 | 17.44 | 17.44 | 17.22 | 17.33 | 1,401,272 | -0.12(-0.66%) |
Sep 25, 2003 | 17.56 | 17.77 | 17.50 | 17.44 | 1,597,077 | -0.12(-0.70%) |
Sep 24, 2003 | 17.25 | 17.76 | 17.41 | 17.56 | 2,789,089 | +0.32(+1.84%) |
Sep 23, 2003 | 17.10 | 17.29 | 17.10 | 17.25 | 2,030,484 | +0.16(+0.96%) |
Sep 22, 2003 | 17.16 | 17.16 | 17.10 | 17.08 | 1,106,131 | -0.10(-0.57%) |
Sep 19, 2003 | 16.91 | 17.18 | 16.87 | 17.18 | 1,412,436 | +0.28(+1.65%) |
Sep 18, 2003 | 16.81 | 16.91 | 16.67 | 16.90 | 1,768,837 | +0.06(+0.37%) |
Sep 17, 2003 | 17.09 | 17.09 | 16.79 | 16.84 | 1,326,270 | -0.26(-1.53%) |
Sep 16, 2003 | 17.01 | 17.10 | 16.90 | 17.10 | 1,088,383 | +0.09(+0.55%) |
Sep 15, 2003 | 17.10 | 17.11 | 16.90 | 17.01 | 1,065,482 | -0.07(-0.41%) |
Sep 12, 2003 | 16.96 | 17.10 | 16.90 | 17.07 | 1,419,020 | +0.07(+0.43%) |
Sep 11, 2003 | 17.08 | 17.14 | 16.96 | 17.00 | 1,664,636 | -0.12(-0.71%) |
Sep 10, 2003 | 17.22 | 17.28 | 17.08 | 17.12 | 1,801,185 | -0.23(-1.31%) |
Sep 09, 2003 | 17.27 | 17.49 | 17.10 | 17.35 | 3,180,415 | +0.16(+0.96%) |
Sep 08, 2003 | 17.11 | 17.19 | 16.99 | 17.19 | 1,181,706 | +0.26(+1.55%) |
Sep 05, 2003 | 16.84 | 16.94 | 16.62 | 16.92 | 1,615,112 | +0.10(+0.62%) |
Sep 04, 2003 | 16.88 | 16.91 | 16.74 | 16.82 | 1,177,984 | -0.06(-0.33%) |
Sep 03, 2003 | 16.69 | 16.92 | 16.62 | 16.88 | 1,925,138 | +0.13(+0.75%) |
Sep 02, 2003 | 16.65 | 16.79 | 16.59 | 16.75 | 1,858,438 | +0.28(+1.70%) |
Aug 29, 2003 | 16.32 | 16.47 | 16.25 | 16.47 | 973,876 | +0.08(+0.47%) |
Aug 28, 2003 | 16.21 | 16.41 | 16.10 | 16.39 | 1,064,909 | +0.16(+0.97%) |
Aug 27, 2003 | 16.21 | 16.28 | 16.12 | 16.24 | 1,042,866 | +0.06(+0.39%) |
Aug 26, 2003 | 16.37 | 16.41 | 16.05 | 16.17 | 1,735,344 | -0.28(-1.70%) |
Aug 25, 2003 | 16.23 | 16.47 | 16.23 | 16.45 | 1,658,625 | +0.28(+1.71%) |
Aug 22, 2003 | 16.44 | 16.47 | 16.17 | 16.18 | 735,131 | -0.23(-1.38%) |
Aug 21, 2003 | 16.32 | 16.46 | 16.27 | 16.40 | 1,378,084 | +0.16(+0.99%) |
Aug 20, 2003 | 16.08 | 16.24 | 15.90 | 16.24 | 3,162,094 | +0.16(+1.00%) |
Aug 19, 2003 | 16.23 | 16.28 | 16.02 | 16.08 | 1,561,580 | -0.20(-1.22%) |
Aug 18, 2003 | 16.42 | 16.42 | 16.19 | 16.28 | 1,259,284 | -0.05(-0.30%) |
Aug 15, 2003 | 16.49 | 16.51 | 16.26 | 16.33 | 1,155,655 | -0.06(-0.38%) |
Aug 14, 2003 | 16.47 | 16.51 | 16.26 | 16.39 | 1,955,482 | -0.06(-0.38%) |
Aug 13, 2003 | 16.52 | 16.54 | 16.31 | 16.46 | 2,590,134 | +0.05(+0.28%) |
Aug 12, 2003 | 16.42 | 16.42 | 16.26 | 16.41 | 1,252,127 | -0.01(-0.04%) |
Aug 11, 2003 | 16.52 | 16.61 | 16.33 | 16.42 | 1,899,088 | -0.10(-0.59%) |
Aug 08, 2003 | 16.68 | 16.68 | 16.41 | 16.52 | 1,783,150 | +0.03(+0.17%) |
Aug 07, 2003 | 16.06 | 16.52 | 16.03 | 16.49 | 2,475,914 | +0.49(+3.03%) |
Aug 06, 2003 | 15.85 | 16.02 | 15.73 | 16.00 | 2,037,927 | +0.17(+1.06%) |
Aug 05, 2003 | 15.95 | 15.97 | 15.78 | 15.83 | 2,480,781 | -0.15(-0.96%) |
Aug 04, 2003 | 16.20 | 16.22 | 15.93 | 15.99 | 1,492,018 | -0.21(-1.29%) |
Aug 01, 2003 | 16.37 | 16.45 | 16.01 | 16.20 | 2,691,472 | -0.21(-1.28%) |
Jul 31, 2003 | 16.59 | 16.68 | 16.40 | 16.41 | 2,819,720 | -0.17(-1.01%) |
Jul 30, 2003 | 16.70 | 16.75 | 16.57 | 16.58 | 2,807,124 | -0.12(-0.73%) |
Jul 29, 2003 | 16.07 | 16.94 | 16.07 | 16.70 | 4,216,984 | +0.21(+1.27%) |
Jul 28, 2003 | 16.82 | 16.82 | 16.42 | 16.49 | 5,160,803 | -0.32(-1.91%) |
Jul 25, 2003 | 17.08 | 17.20 | 16.73 | 16.81 | 7,390,529 | -0.24(-1.39%) |
Jul 24, 2003 | 17.12 | 17.28 | 17.01 | 17.05 | 1,628,853 | -0.07(-0.41%) |
Jul 23, 2003 | 17.07 | 17.15 | 17.02 | 17.12 | 1,613,681 | +0.05(+0.31%) |
Jul 22, 2003 | 16.98 | 17.16 | 16.95 | 17.06 | 2,131,536 | +0.03(+0.20%) |
Jul 21, 2003 | 17.03 | 17.17 | 16.95 | 17.03 | 2,667,426 | +0.01(+0.04%) |
Jul 18, 2003 | 16.98 | 17.08 | 16.86 | 17.02 | 1,496,312 | +0.22(+1.29%) |
Jul 17, 2003 | 16.71 | 16.85 | 16.62 | 16.81 | 1,296,212 | +0.10(+0.59%) |
Jul 16, 2003 | 16.63 | 16.82 | 16.62 | 16.71 | 1,887,065 | +0.06(+0.36%) |
Jul 15, 2003 | 16.60 | 16.69 | 16.42 | 16.65 | 1,877,046 | +0.05(+0.30%) |
Jul 14, 2003 | 16.80 | 16.81 | 16.55 | 16.60 | 1,610,818 | -0.16(-0.98%) |
Jul 11, 2003 | 16.87 | 16.91 | 16.65 | 16.76 | 1,237,241 | -0.13(-0.74%) |
Jul 10, 2003 | 17.06 | 17.06 | 16.75 | 16.89 | 1,313,102 | -0.24(-1.41%) |
Jul 09, 2003 | 16.89 | 17.20 | 16.87 | 17.13 | 1,338,579 | +0.27(+1.60%) |
Jul 08, 2003 | 16.89 | 16.92 | 16.80 | 16.86 | 1,728,474 | -0.02(-0.15%) |
Jul 07, 2003 | 16.94 | 17.01 | 16.83 | 16.89 | 1,132,754 | -0.04(-0.23%) |
Jul 03, 2003 | 17.08 | 17.08 | 16.83 | 16.92 | 991,911 | -0.19(-1.12%) |
Jul 02, 2003 | 17.30 | 17.30 | 17.30 | 17.12 | 1,262,146 | -0.19(-1.07%) |