Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 18.09 | 18.11 | 17.86 | 17.88 | 1,836,763 | -0.08(-0.46%) |
Oct 30, 2003 | 17.93 | 18.05 | 17.90 | 17.96 | 2,072,418 | +0.07(+0.38%) |
Oct 29, 2003 | 17.73 | 17.91 | 17.65 | 17.89 | 2,182,455 | +0.13(+0.73%) |
Oct 28, 2003 | 17.62 | 17.76 | 17.52 | 17.76 | 2,609,135 | +0.03(+0.18%) |
Oct 27, 2003 | 17.68 | 17.90 | 17.62 | 17.73 | 3,554,448 | +0.05(+0.26%) |
Oct 24, 2003 | 17.50 | 17.70 | 17.40 | 17.68 | 4,712,718 | +0.18(+1.04%) |
Oct 23, 2003 | 17.15 | 17.52 | 17.09 | 17.50 | 3,147,583 | +0.24(+1.39%) |
Oct 22, 2003 | 17.26 | 17.28 | 17.10 | 17.26 | 1,707,105 | +0.01(+0.03%) |
Oct 21, 2003 | 17.18 | 17.45 | 17.18 | 17.26 | 2,025,864 | +0.08(+0.48%) |
Oct 20, 2003 | 17.16 | 17.20 | 17.11 | 17.18 | 1,870,236 | +0.00(+0.00%) |
Oct 17, 2003 | 17.28 | 17.28 | 17.13 | 17.18 | 2,822,475 | -0.08(-0.48%) |
Oct 16, 2003 | 17.30 | 17.31 | 17.16 | 17.26 | 2,384,060 | +0.04(+0.24%) |
Oct 15, 2003 | 17.15 | 17.22 | 17.06 | 17.22 | 3,651,211 | +0.05(+0.30%) |
Oct 14, 2003 | 16.91 | 17.25 | 16.84 | 17.16 | 2,773,228 | +0.28(+1.66%) |
Oct 13, 2003 | 16.72 | 16.91 | 16.74 | 16.88 | 1,772,896 | +0.16(+0.96%) |
Oct 10, 2003 | 16.54 | 16.54 | 16.54 | 16.72 | 3,819,729 | -0.21(-1.26%) |
Oct 09, 2003 | 16.92 | 17.05 | 16.87 | 16.94 | 3,485,964 | +0.15(+0.87%) |
Oct 08, 2003 | 16.63 | 16.92 | 16.72 | 16.79 | 5,219,040 | +0.16(+0.94%) |
Oct 07, 2003 | 16.78 | 16.78 | 16.46 | 16.63 | 2,722,442 | -0.18(-1.05%) |
Oct 06, 2003 | 16.75 | 16.81 | 16.60 | 16.81 | 2,150,521 | +0.03(+0.19%) |
Oct 03, 2003 | 17.08 | 17.14 | 16.78 | 16.78 | 2,192,073 | -0.09(-0.52%) |
Oct 02, 2003 | 16.80 | 16.89 | 16.79 | 16.87 | 2,067,224 | +0.03(+0.15%) |
Oct 01, 2003 | 16.76 | 16.84 | 16.57 | 16.84 | 2,893,075 | +0.26(+1.57%) |
Sep 30, 2003 | 16.74 | 16.82 | 16.39 | 16.58 | 2,890,767 | -0.18(-1.09%) |
Sep 29, 2003 | 16.50 | 16.76 | 16.40 | 16.76 | 3,363,424 | +0.28(+1.67%) |
Sep 26, 2003 | 16.19 | 16.51 | 16.01 | 16.49 | 5,430,263 | +0.26(+1.60%) |
Sep 25, 2003 | 16.16 | 16.32 | 16.15 | 16.23 | 2,655,496 | +0.07(+0.45%) |
Sep 24, 2003 | 16.24 | 16.30 | 16.06 | 16.16 | 3,364,578 | -0.12(-0.73%) |
Sep 23, 2003 | 16.33 | 16.42 | 16.24 | 16.28 | 1,634,580 | -0.05(-0.32%) |
Sep 22, 2003 | 16.45 | 16.49 | 16.17 | 16.33 | 2,065,108 | -0.18(-1.07%) |
Sep 19, 2003 | 16.41 | 16.51 | 16.30 | 16.50 | 2,609,327 | +0.09(+0.57%) |
Sep 18, 2003 | 16.19 | 16.50 | 16.19 | 16.41 | 2,302,302 | +0.22(+1.38%) |
Sep 17, 2003 | 16.35 | 16.35 | 16.19 | 16.19 | 2,918,276 | -0.20(-1.24%) |
Sep 16, 2003 | 16.52 | 16.58 | 16.26 | 16.39 | 5,351,199 | -0.13(-0.79%) |
Sep 15, 2003 | 16.50 | 16.72 | 16.32 | 16.52 | 5,944,665 | -0.02(-0.09%) |
Sep 12, 2003 | 15.65 | 16.55 | 15.58 | 16.54 | 33,958,000 | +0.37(+2.28%) |
Sep 11, 2003 | 16.50 | 16.50 | 16.17 | 16.17 | 9,834,418 | -0.38(-2.29%) |
Sep 10, 2003 | 16.24 | 16.70 | 16.21 | 16.55 | 9,209,595 | +0.31(+1.89%) |
Sep 09, 2003 | 15.85 | 16.32 | 15.75 | 16.24 | 7,978,417 | +0.33(+2.09%) |
Sep 08, 2003 | 15.71 | 15.91 | 15.71 | 15.91 | 4,426,854 | +0.18(+1.16%) |
Sep 05, 2003 | 15.74 | 15.80 | 15.70 | 15.72 | 2,249,400 | -0.10(-0.62%) |
Sep 04, 2003 | 15.85 | 15.85 | 15.62 | 15.82 | 3,038,123 | +0.04(+0.26%) |
Sep 03, 2003 | 15.85 | 16.04 | 15.73 | 15.78 | 3,938,999 | +0.14(+0.86%) |
Sep 02, 2003 | 15.28 | 15.65 | 15.28 | 15.65 | 3,545,215 | +0.44(+2.87%) |
Aug 29, 2003 | 15.13 | 15.25 | 15.06 | 15.21 | 3,063,901 | +0.01(+0.03%) |
Aug 28, 2003 | 15.17 | 15.22 | 15.08 | 15.21 | 2,257,095 | +0.01(+0.03%) |
Aug 27, 2003 | 15.15 | 15.21 | 15.04 | 15.20 | 5,481,819 | +0.03(+0.17%) |
Aug 26, 2003 | 14.85 | 15.18 | 14.84 | 15.17 | 6,402,509 | +0.34(+2.28%) |
Aug 25, 2003 | 14.71 | 15.26 | 14.63 | 14.84 | 3,579,264 | +0.12(+0.85%) |
Aug 22, 2003 | 14.82 | 14.92 | 14.61 | 14.71 | 7,406,881 | -0.24(-1.60%) |
Aug 21, 2003 | 15.09 | 15.27 | 14.93 | 14.95 | 13,448,309 | -0.22(-1.47%) |
Aug 20, 2003 | 14.50 | 15.21 | 14.45 | 15.17 | 12,921,596 | +0.64(+4.40%) |
Aug 19, 2003 | 14.14 | 14.76 | 14.14 | 14.53 | 14,979,202 | +0.11(+0.76%) |
Aug 18, 2003 | 13.83 | 14.51 | 13.42 | 14.43 | 32,341,310 | -1.49(-9.34%) |
Aug 15, 2003 | 15.85 | 16.09 | 15.75 | 15.91 | 2,767,072 | -0.21(-1.29%) |
Aug 14, 2003 | 16.18 | 16.23 | 16.05 | 16.12 | 2,160,332 | -0.07(-0.45%) |
Aug 13, 2003 | 16.24 | 16.32 | 16.06 | 16.19 | 2,006,050 | -0.05(-0.32%) |
Aug 12, 2003 | 16.14 | 16.29 | 16.03 | 16.24 | 2,075,111 | +0.10(+0.64%) |
Aug 11, 2003 | 16.16 | 16.29 | 16.06 | 16.14 | 2,237,858 | -0.04(-0.23%) |
Aug 08, 2003 | 16.17 | 16.18 | 15.84 | 16.18 | 6,312,479 | -0.12(-0.77%) |
Aug 07, 2003 | 16.58 | 16.58 | 16.16 | 16.30 | 5,242,701 | -0.21(-1.29%) |
Aug 06, 2003 | 16.17 | 16.55 | 16.01 | 16.51 | 7,028,294 | +0.23(+1.40%) |
Aug 05, 2003 | 17.67 | 17.76 | 15.98 | 16.29 | 10,540,229 | -1.52(-8.53%) |
Aug 04, 2003 | 17.82 | 17.84 | 17.63 | 17.80 | 7,490,370 | -0.02(-0.12%) |