Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 18.64 | 18.72 | 18.57 | 18.61 | 1,080,359 | +0.07(+0.39%) |
Oct 30, 2003 | 18.60 | 18.60 | 18.37 | 18.53 | 716,116 | -0.01(-0.05%) |
Oct 29, 2003 | 18.40 | 18.58 | 18.40 | 18.54 | 1,198,313 | +0.03(+0.15%) |
Oct 28, 2003 | 18.34 | 18.60 | 18.31 | 18.52 | 2,065,517 | +0.14(+0.74%) |
Oct 27, 2003 | 18.33 | 18.55 | 18.33 | 18.38 | 1,045,017 | +0.05(+0.30%) |
Oct 24, 2003 | 18.54 | 18.60 | 17.20 | 18.33 | 1,597,898 | -0.28(-1.51%) |
Oct 23, 2003 | 18.72 | 18.76 | 18.44 | 18.61 | 1,122,107 | -0.23(-1.20%) |
Oct 22, 2003 | 18.77 | 18.87 | 18.54 | 18.83 | 1,003,711 | +0.02(+0.10%) |
Oct 21, 2003 | 18.83 | 18.86 | 18.70 | 18.82 | 1,447,032 | -0.04(-0.19%) |
Oct 20, 2003 | 18.92 | 18.97 | 18.82 | 18.85 | 969,695 | +0.06(+0.31%) |
Oct 17, 2003 | 19.15 | 19.15 | 18.61 | 18.79 | 1,234,539 | -0.35(-1.84%) |
Oct 16, 2003 | 19.21 | 19.29 | 19.06 | 19.15 | 1,517,495 | -0.07(-0.35%) |
Oct 15, 2003 | 18.97 | 19.22 | 18.92 | 19.21 | 1,574,705 | +0.42(+2.22%) |
Oct 14, 2003 | 18.81 | 18.83 | 18.65 | 18.80 | 905,637 | +0.10(+0.53%) |
Oct 13, 2003 | 18.56 | 18.82 | 18.57 | 18.70 | 877,364 | +0.14(+0.76%) |
Oct 10, 2003 | 18.53 | 18.77 | 18.47 | 18.56 | 1,249,780 | -0.02(-0.10%) |
Oct 09, 2003 | 18.52 | 18.99 | 18.62 | 18.58 | 1,764,226 | +0.05(+0.29%) |
Oct 08, 2003 | 18.79 | 18.79 | 18.46 | 18.52 | 1,470,225 | -0.29(-1.52%) |
Oct 07, 2003 | 18.62 | 18.81 | 18.58 | 18.81 | 2,580,184 | +0.18(+0.97%) |
Oct 06, 2003 | 18.09 | 18.90 | 18.52 | 18.62 | 2,063,749 | +0.53(+2.95%) |
Oct 03, 2003 | 17.97 | 18.30 | 17.97 | 18.09 | 998,410 | +0.34(+1.94%) |
Oct 02, 2003 | 17.86 | 17.87 | 17.64 | 17.75 | 1,245,141 | -0.03(-0.15%) |
Oct 01, 2003 | 17.45 | 17.84 | 17.45 | 17.77 | 1,343,436 | +0.43(+2.45%) |
Sep 30, 2003 | 17.52 | 17.52 | 17.25 | 17.35 | 1,383,417 | -0.17(-0.98%) |
Sep 29, 2003 | 17.48 | 17.64 | 17.35 | 17.52 | 1,417,654 | +0.04(+0.21%) |
Sep 26, 2003 | 17.52 | 17.62 | 17.44 | 17.48 | 1,461,611 | -0.10(-0.59%) |
Sep 25, 2003 | 17.76 | 17.79 | 17.59 | 17.59 | 1,507,113 | -0.19(-1.09%) |
Sep 24, 2003 | 17.97 | 18.06 | 17.78 | 17.78 | 1,574,263 | -0.20(-1.13%) |
Sep 23, 2003 | 17.65 | 18.02 | 17.66 | 17.99 | 828,769 | +0.34(+1.92%) |
Sep 22, 2003 | 17.75 | 17.75 | 17.57 | 17.65 | 890,617 | -0.21(-1.19%) |
Sep 19, 2003 | 17.87 | 17.97 | 17.80 | 17.86 | 1,280,925 | +0.02(+0.10%) |
Sep 18, 2003 | 17.70 | 17.86 | 17.61 | 17.84 | 906,521 | +0.19(+1.05%) |
Sep 17, 2003 | 17.68 | 17.69 | 17.57 | 17.66 | 874,271 | -0.08(-0.46%) |
Sep 16, 2003 | 17.49 | 17.72 | 17.45 | 17.74 | 828,769 | +0.29(+1.63%) |
Sep 15, 2003 | 17.54 | 17.54 | 17.37 | 17.45 | 909,172 | -0.09(-0.52%) |
Sep 12, 2003 | 17.54 | 17.58 | 17.38 | 17.54 | 1,380,987 | +0.05(+0.31%) |
Sep 11, 2003 | 17.52 | 17.73 | 17.29 | 17.49 | 2,342,951 | -0.35(-1.95%) |
Sep 10, 2003 | 18.14 | 18.14 | 17.84 | 17.84 | 1,887,260 | -0.32(-1.77%) |
Sep 09, 2003 | 18.11 | 18.28 | 18.03 | 18.16 | 1,355,364 | +0.03(+0.17%) |
Sep 08, 2003 | 18.02 | 18.13 | 17.97 | 18.13 | 1,025,800 | +0.13(+0.73%) |
Sep 05, 2003 | 17.97 | 18.14 | 17.91 | 18.00 | 1,708,563 | -0.09(-0.50%) |
Sep 04, 2003 | 17.67 | 18.16 | 17.66 | 18.09 | 1,998,367 | +0.42(+2.36%) |
Sep 03, 2003 | 17.75 | 17.81 | 17.60 | 17.67 | 1,625,288 | -0.12(-0.69%) |
Sep 02, 2003 | 17.75 | 17.79 | 17.54 | 17.79 | 1,378,115 | +0.14(+0.77%) |
Aug 29, 2003 | 17.50 | 17.67 | 17.40 | 17.66 | 813,306 | +0.13(+0.72%) |
Aug 28, 2003 | 17.48 | 17.56 | 17.20 | 17.53 | 731,799 | +0.09(+0.52%) |
Aug 27, 2003 | 17.23 | 17.48 | 17.22 | 17.44 | 834,512 | +0.11(+0.63%) |
Aug 26, 2003 | 17.19 | 17.35 | 17.14 | 17.33 | 1,767,098 | +0.14(+0.79%) |
Aug 25, 2003 | 17.14 | 17.24 | 17.10 | 17.19 | 1,078,592 | +0.06(+0.34%) |
Aug 22, 2003 | 17.45 | 17.55 | 17.14 | 17.14 | 1,492,977 | -0.33(-1.89%) |
Aug 21, 2003 | 17.55 | 17.62 | 17.33 | 17.47 | 2,166,462 | -0.06(-0.36%) |
Aug 20, 2003 | 17.48 | 17.57 | 17.39 | 17.53 | 1,085,440 | -0.06(-0.33%) |
Aug 19, 2003 | 17.65 | 17.73 | 17.48 | 17.59 | 921,983 | -0.06(-0.33%) |
Aug 18, 2003 | 17.57 | 17.67 | 17.50 | 17.65 | 974,554 | +0.07(+0.39%) |
Aug 15, 2003 | 17.58 | 17.59 | 17.34 | 17.58 | 398,259 | -0.00(-0.03%) |
Aug 14, 2003 | 17.35 | 17.65 | 17.28 | 17.58 | 821,700 | +0.23(+1.33%) |
Aug 13, 2003 | 17.25 | 17.43 | 17.19 | 17.35 | 1,019,615 | +0.13(+0.74%) |
Aug 12, 2003 | 17.42 | 17.42 | 17.14 | 17.23 | 1,507,334 | -0.19(-1.09%) |
Aug 11, 2003 | 17.24 | 17.46 | 17.19 | 17.42 | 859,030 | +0.16(+0.92%) |
Aug 08, 2003 | 17.31 | 17.31 | 17.18 | 17.26 | 895,477 | -0.05(-0.29%) |
Aug 07, 2003 | 17.26 | 17.37 | 17.16 | 17.31 | 1,256,848 | +0.13(+0.76%) |
Aug 06, 2003 | 17.13 | 17.41 | 16.86 | 17.18 | 1,794,046 | +0.00(+0.03%) |
Aug 05, 2003 | 17.50 | 17.50 | 17.09 | 17.17 | 2,499,118 | -0.33(-1.91%) |
Aug 04, 2003 | 17.25 | 17.54 | 17.17 | 17.51 | 1,669,907 | +0.21(+1.20%) |