Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.04 | 16.09 | 15.89 | 15.89 | 1,643,866 | -0.12(-0.74%) |
Oct 30, 2003 | 16.16 | 16.20 | 15.98 | 16.01 | 2,091,952 | -0.19(-1.18%) |
Oct 29, 2003 | 16.25 | 16.25 | 16.09 | 16.20 | 2,144,991 | -0.05(-0.31%) |
Oct 28, 2003 | 16.22 | 16.27 | 16.10 | 16.25 | 2,250,360 | +0.03(+0.17%) |
Oct 27, 2003 | 16.49 | 16.62 | 16.18 | 16.22 | 2,466,775 | -0.27(-1.61%) |
Oct 24, 2003 | 16.38 | 16.52 | 16.31 | 16.49 | 2,003,434 | +0.03(+0.21%) |
Oct 23, 2003 | 16.70 | 16.70 | 16.38 | 16.46 | 2,432,007 | -0.24(-1.45%) |
Oct 22, 2003 | 16.59 | 16.72 | 16.57 | 16.70 | 1,604,663 | +0.06(+0.34%) |
Oct 21, 2003 | 16.54 | 16.74 | 16.49 | 16.64 | 1,297,070 | +0.10(+0.61%) |
Oct 20, 2003 | 16.63 | 16.70 | 16.43 | 16.54 | 2,191,112 | -0.06(-0.34%) |
Oct 17, 2003 | 16.67 | 16.67 | 16.48 | 16.60 | 2,327,879 | -0.08(-0.51%) |
Oct 16, 2003 | 16.64 | 16.66 | 16.63 | 16.68 | 1,536,191 | +0.05(+0.30%) |
Oct 15, 2003 | 16.73 | 16.82 | 16.47 | 16.63 | 2,252,134 | -0.14(-0.84%) |
Oct 14, 2003 | 16.69 | 16.77 | 16.62 | 16.77 | 1,166,689 | +0.08(+0.47%) |
Oct 13, 2003 | 16.67 | 16.75 | 16.65 | 16.69 | 952,580 | +0.03(+0.17%) |
Oct 10, 2003 | 16.74 | 16.81 | 16.51 | 16.66 | 1,579,474 | -0.02(-0.14%) |
Oct 09, 2003 | 16.90 | 16.90 | 16.62 | 16.69 | 1,835,092 | -0.15(-0.87%) |
Oct 08, 2003 | 16.84 | 16.84 | 16.68 | 16.83 | 1,583,909 | -0.01(-0.07%) |
Oct 07, 2003 | 16.86 | 16.87 | 16.60 | 16.84 | 2,457,906 | -0.14(-0.80%) |
Oct 06, 2003 | 16.89 | 16.97 | 16.78 | 16.98 | 1,140,613 | +0.14(+0.84%) |
Oct 03, 2003 | 17.02 | 17.15 | 16.87 | 16.84 | 1,895,049 | -0.07(-0.43%) |
Oct 02, 2003 | 16.69 | 16.91 | 16.60 | 16.91 | 2,601,769 | +0.23(+1.35%) |
Oct 01, 2003 | 16.91 | 16.91 | 16.50 | 16.69 | 5,153,159 | -0.23(-1.33%) |
Sep 30, 2003 | 16.88 | 16.91 | 16.49 | 16.91 | 2,289,563 | +0.00(+0.00%) |
Sep 29, 2003 | 16.62 | 16.91 | 16.51 | 16.91 | 2,667,580 | +0.29(+1.76%) |
Sep 26, 2003 | 16.33 | 16.62 | 16.15 | 16.62 | 2,301,981 | +0.29(+1.76%) |
Sep 25, 2003 | 16.26 | 16.38 | 16.22 | 16.33 | 1,729,900 | +0.18(+1.12%) |
Sep 24, 2003 | 16.42 | 16.45 | 16.04 | 16.15 | 2,297,546 | -0.36(-2.15%) |
Sep 23, 2003 | 16.56 | 16.57 | 16.44 | 16.51 | 1,275,961 | -0.05(-0.31%) |
Sep 22, 2003 | 16.63 | 16.63 | 16.38 | 16.56 | 916,215 | -0.17(-1.01%) |
Sep 19, 2003 | 16.74 | 16.74 | 16.65 | 16.73 | 1,455,479 | -0.01(-0.07%) |
Sep 18, 2003 | 16.47 | 16.74 | 16.43 | 16.74 | 1,887,244 | +0.34(+2.10%) |
Sep 17, 2003 | 16.55 | 16.55 | 16.35 | 16.39 | 1,216,358 | -0.21(-1.29%) |
Sep 16, 2003 | 16.40 | 16.61 | 16.34 | 16.61 | 1,454,769 | +0.21(+1.27%) |
Sep 15, 2003 | 16.53 | 16.55 | 16.32 | 16.40 | 1,413,615 | -0.24(-1.42%) |
Sep 12, 2003 | 16.39 | 16.69 | 16.32 | 16.64 | 1,429,935 | +0.24(+1.44%) |
Sep 11, 2003 | 16.54 | 16.65 | 16.38 | 16.40 | 1,334,854 | -0.03(-0.17%) |
Sep 10, 2003 | 16.42 | 16.55 | 16.34 | 16.43 | 1,172,188 | +0.11(+0.66%) |
Sep 09, 2003 | 16.61 | 16.61 | 16.29 | 16.32 | 1,628,433 | -0.29(-1.73%) |
Sep 08, 2003 | 16.43 | 16.63 | 16.35 | 16.61 | 1,683,601 | +0.21(+1.31%) |
Sep 05, 2003 | 16.41 | 16.51 | 16.26 | 16.39 | 1,320,486 | -0.13(-0.78%) |
Sep 04, 2003 | 16.51 | 16.62 | 16.48 | 16.52 | 2,017,803 | +0.02(+0.10%) |
Sep 03, 2003 | 16.27 | 16.51 | 16.25 | 16.51 | 2,215,592 | +0.30(+1.88%) |
Sep 02, 2003 | 15.93 | 16.21 | 15.80 | 16.20 | 2,659,952 | +0.24(+1.52%) |
Aug 29, 2003 | 15.90 | 15.96 | 15.69 | 15.96 | 2,372,759 | -0.03(-0.18%) |
Aug 28, 2003 | 16.07 | 16.07 | 15.81 | 15.99 | 1,240,306 | +0.03(+0.18%) |
Aug 27, 2003 | 16.01 | 16.04 | 15.89 | 15.96 | 1,037,727 | -0.09(-0.56%) |
Aug 26, 2003 | 16.01 | 16.11 | 15.79 | 16.05 | 2,073,326 | +0.04(+0.25%) |
Aug 25, 2003 | 15.82 | 16.02 | 15.74 | 16.01 | 1,335,741 | +0.19(+1.18%) |
Aug 22, 2003 | 15.93 | 15.93 | 15.58 | 15.82 | 4,658,598 | -0.23(-1.40%) |
Aug 21, 2003 | 16.11 | 16.20 | 15.93 | 16.05 | 1,343,546 | -0.05(-0.28%) |
Aug 20, 2003 | 15.79 | 16.12 | 15.78 | 16.09 | 1,415,744 | +0.31(+1.96%) |
Aug 19, 2003 | 15.77 | 15.86 | 15.67 | 15.78 | 2,038,912 | +0.01(+0.04%) |
Aug 18, 2003 | 15.74 | 15.83 | 15.68 | 15.78 | 1,193,297 | -0.05(-0.29%) |
Aug 15, 2003 | 15.84 | 15.95 | 15.68 | 15.82 | 1,005,265 | -0.07(-0.46%) |
Aug 14, 2003 | 15.71 | 15.90 | 15.57 | 15.90 | 1,626,482 | +0.18(+1.15%) |
Aug 13, 2003 | 15.78 | 15.84 | 15.55 | 15.72 | 1,558,897 | -0.03(-0.18%) |
Aug 12, 2003 | 15.45 | 15.75 | 15.30 | 15.74 | 2,175,679 | +0.29(+1.90%) |
Aug 11, 2003 | 15.51 | 15.64 | 15.35 | 15.45 | 1,602,357 | -0.09(-0.58%) |
Aug 08, 2003 | 15.48 | 15.60 | 15.42 | 15.54 | 1,067,883 | +0.10(+0.62%) |
Aug 07, 2003 | 15.44 | 15.48 | 15.28 | 15.45 | 1,611,936 | -0.06(-0.40%) |
Aug 06, 2003 | 15.37 | 15.58 | 15.27 | 15.51 | 2,447,440 | -0.06(-0.36%) |
Aug 05, 2003 | 15.77 | 15.87 | 15.51 | 15.56 | 7,083,687 | -0.28(-1.74%) |
Aug 04, 2003 | 15.80 | 15.86 | 15.49 | 15.84 | 2,200,691 | +0.08(+0.50%) |