Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 18.07 | 18.32 | 18.09 | 18.17 | 1,997,805 | +0.10(+0.53%) |
Oct 30, 2003 | 18.10 | 18.18 | 18.03 | 18.07 | 2,013,199 | +0.03(+0.18%) |
Oct 29, 2003 | 17.85 | 18.08 | 17.75 | 18.04 | 2,744,494 | +0.19(+1.04%) |
Oct 28, 2003 | 17.81 | 17.92 | 17.77 | 17.85 | 4,773,088 | +0.04(+0.25%) |
Oct 27, 2003 | 17.43 | 18.49 | 17.43 | 17.81 | 9,459,721 | +0.51(+2.98%) |
Oct 24, 2003 | 17.34 | 17.34 | 17.07 | 17.29 | 1,462,745 | -0.05(-0.30%) |
Oct 23, 2003 | 17.09 | 17.35 | 17.06 | 17.34 | 1,707,806 | +0.22(+1.28%) |
Oct 22, 2003 | 17.14 | 17.20 | 17.04 | 17.13 | 1,463,834 | -0.12(-0.67%) |
Oct 21, 2003 | 17.07 | 17.37 | 16.99 | 17.24 | 3,362,744 | +0.17(+1.02%) |
Oct 20, 2003 | 17.02 | 17.07 | 16.93 | 17.07 | 1,360,429 | +0.03(+0.19%) |
Oct 17, 2003 | 16.99 | 17.11 | 16.88 | 17.04 | 2,263,858 | +0.05(+0.26%) |
Oct 16, 2003 | 16.73 | 17.03 | 16.73 | 16.99 | 1,677,951 | +0.12(+0.69%) |
Oct 15, 2003 | 17.04 | 17.04 | 16.80 | 16.88 | 1,735,173 | -0.17(-0.98%) |
Oct 14, 2003 | 17.11 | 17.11 | 16.97 | 17.04 | 1,435,223 | -0.02(-0.11%) |
Oct 13, 2003 | 16.85 | 17.16 | 16.97 | 17.06 | 1,528,675 | +0.21(+1.26%) |
Oct 10, 2003 | 17.06 | 17.06 | 16.86 | 16.85 | 1,167,459 | -0.15(-0.87%) |
Oct 09, 2003 | 17.08 | 17.26 | 16.90 | 17.00 | 1,402,880 | -0.01(-0.08%) |
Oct 08, 2003 | 17.10 | 17.10 | 16.91 | 17.01 | 1,353,432 | -0.10(-0.56%) |
Oct 07, 2003 | 16.91 | 17.11 | 16.75 | 17.11 | 2,136,974 | +0.19(+1.14%) |
Oct 06, 2003 | 16.79 | 16.98 | 16.73 | 16.91 | 1,382,510 | +0.15(+0.88%) |
Oct 03, 2003 | 17.01 | 17.01 | 16.72 | 16.77 | 3,104,622 | -0.04(-0.23%) |
Oct 02, 2003 | 16.68 | 16.92 | 16.66 | 16.80 | 1,597,715 | -0.12(-0.68%) |
Oct 01, 2003 | 16.49 | 16.92 | 16.43 | 16.92 | 1,946,958 | +0.48(+2.89%) |
Sep 30, 2003 | 16.48 | 16.56 | 16.36 | 16.44 | 2,171,805 | -0.05(-0.31%) |
Sep 29, 2003 | 16.44 | 16.55 | 16.33 | 16.50 | 1,536,917 | +0.05(+0.31%) |
Sep 26, 2003 | 16.41 | 16.50 | 16.33 | 16.44 | 2,330,565 | +0.03(+0.20%) |
Sep 25, 2003 | 16.46 | 16.55 | 16.36 | 16.41 | 2,374,726 | -0.06(-0.35%) |
Sep 24, 2003 | 16.65 | 16.69 | 16.43 | 16.47 | 1,711,538 | -0.24(-1.42%) |
Sep 23, 2003 | 16.69 | 16.76 | 16.62 | 16.71 | 1,064,055 | +0.02(+0.12%) |
Sep 22, 2003 | 16.69 | 16.73 | 16.57 | 16.69 | 1,524,788 | -0.22(-1.29%) |
Sep 19, 2003 | 16.97 | 16.98 | 16.80 | 16.91 | 1,539,405 | -0.01(-0.08%) |
Sep 18, 2003 | 16.70 | 16.98 | 16.67 | 16.92 | 2,036,368 | +0.32(+1.90%) |
Sep 17, 2003 | 16.79 | 16.79 | 16.56 | 16.61 | 1,949,913 | -0.19(-1.11%) |
Sep 16, 2003 | 16.64 | 16.84 | 16.70 | 16.79 | 1,746,524 | +0.15(+0.89%) |
Sep 15, 2003 | 16.75 | 16.75 | 16.55 | 16.64 | 1,585,120 | -0.01(-0.04%) |
Sep 12, 2003 | 16.55 | 16.71 | 16.44 | 16.65 | 1,757,409 | +0.08(+0.47%) |
Sep 11, 2003 | 16.71 | 16.72 | 16.50 | 16.57 | 3,833,429 | -0.08(-0.50%) |
Sep 10, 2003 | 17.21 | 17.21 | 16.66 | 16.66 | 4,010,383 | -0.55(-3.18%) |
Sep 09, 2003 | 17.33 | 17.33 | 17.20 | 17.20 | 1,591,962 | -0.14(-0.82%) |
Sep 08, 2003 | 17.43 | 17.49 | 17.34 | 17.34 | 1,876,519 | -0.06(-0.33%) |
Sep 05, 2003 | 17.30 | 17.44 | 17.30 | 17.40 | 1,780,267 | +0.03(+0.15%) |
Sep 04, 2003 | 17.54 | 17.54 | 17.36 | 17.38 | 2,609,680 | -0.08(-0.44%) |
Sep 03, 2003 | 17.45 | 17.59 | 17.32 | 17.45 | 2,058,759 | -0.08(-0.48%) |
Sep 02, 2003 | 17.52 | 17.57 | 17.31 | 17.54 | 2,007,290 | +0.03(+0.15%) |
Aug 29, 2003 | 17.31 | 17.51 | 17.31 | 17.51 | 1,104,328 | +0.12(+0.70%) |
Aug 28, 2003 | 17.41 | 17.42 | 17.20 | 17.39 | 1,705,629 | -0.06(-0.37%) |
Aug 27, 2003 | 17.47 | 17.47 | 17.37 | 17.45 | 2,636,114 | -0.07(-0.40%) |
Aug 26, 2003 | 17.36 | 17.56 | 17.25 | 17.52 | 1,383,754 | +0.12(+0.70%) |
Aug 25, 2003 | 17.32 | 17.42 | 17.24 | 17.40 | 1,514,370 | +0.08(+0.48%) |
Aug 22, 2003 | 17.55 | 17.64 | 17.31 | 17.32 | 1,862,680 | -0.23(-1.32%) |
Aug 21, 2003 | 17.58 | 17.73 | 17.52 | 17.55 | 1,240,698 | +0.03(+0.15%) |
Aug 20, 2003 | 17.51 | 17.62 | 17.40 | 17.52 | 844,495 | +0.01(+0.07%) |
Aug 19, 2003 | 17.93 | 17.93 | 17.36 | 17.51 | 1,024,404 | -0.06(-0.37%) |
Aug 18, 2003 | 17.40 | 17.58 | 17.40 | 17.58 | 1,023,626 | +0.21(+1.18%) |
Aug 15, 2003 | 17.38 | 17.41 | 17.27 | 17.37 | 696,464 | -0.01(-0.04%) |
Aug 14, 2003 | 17.27 | 17.46 | 17.22 | 17.38 | 1,359,341 | +0.17(+1.01%) |
Aug 13, 2003 | 17.43 | 17.43 | 17.12 | 17.20 | 1,193,116 | -0.23(-1.29%) |
Aug 12, 2003 | 17.22 | 17.43 | 17.14 | 17.43 | 1,316,269 | +0.21(+1.23%) |
Aug 11, 2003 | 17.25 | 17.31 | 17.07 | 17.22 | 1,097,020 | +0.05(+0.26%) |
Aug 08, 2003 | 17.17 | 17.69 | 17.09 | 17.17 | 1,592,895 | +0.08(+0.49%) |
Aug 07, 2003 | 17.04 | 17.20 | 16.86 | 17.09 | 1,707,340 | +0.01(+0.07%) |
Aug 06, 2003 | 16.97 | 17.19 | 16.75 | 17.07 | 1,594,916 | +0.11(+0.64%) |
Aug 05, 2003 | 17.24 | 17.24 | 16.95 | 16.97 | 2,043,987 | -0.28(-1.60%) |
Aug 04, 2003 | 17.12 | 17.36 | 16.83 | 17.24 | 2,324,812 | +0.12(+0.71%) |