Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.14 | 17.23 | 17.07 | 17.13 | 1,906,273 | -0.05(-0.31%) |
Oct 30, 2003 | 17.31 | 17.31 | 17.11 | 17.18 | 1,667,989 | +0.05(+0.29%) |
Oct 29, 2003 | 16.96 | 17.17 | 16.96 | 17.13 | 2,220,510 | +0.10(+0.61%) |
Oct 28, 2003 | 16.70 | 17.02 | 16.77 | 17.02 | 2,484,856 | +0.32(+1.93%) |
Oct 27, 2003 | 16.55 | 16.71 | 16.55 | 16.70 | 2,429,753 | +0.29(+1.78%) |
Oct 24, 2003 | 16.55 | 16.55 | 16.34 | 16.41 | 549,542 | -0.13(-0.81%) |
Oct 23, 2003 | 16.45 | 16.63 | 16.39 | 16.55 | 1,008,984 | -0.09(-0.52%) |
Oct 22, 2003 | 16.80 | 16.80 | 16.60 | 16.63 | 1,778,940 | -0.22(-1.32%) |
Oct 21, 2003 | 16.84 | 16.96 | 16.83 | 16.85 | 734,213 | +0.06(+0.35%) |
Oct 20, 2003 | 16.80 | 16.84 | 16.73 | 16.79 | 1,877,976 | -0.01(-0.06%) |
Oct 17, 2003 | 17.06 | 17.02 | 16.74 | 16.80 | 1,066,321 | -0.25(-1.49%) |
Oct 16, 2003 | 16.89 | 17.06 | 16.89 | 17.06 | 623,261 | +0.14(+0.81%) |
Oct 15, 2003 | 17.14 | 17.14 | 16.90 | 16.92 | 574,860 | -0.13(-0.79%) |
Oct 14, 2003 | 16.94 | 17.08 | 16.94 | 17.06 | 2,058,923 | +0.11(+0.67%) |
Oct 13, 2003 | 16.81 | 16.99 | 16.81 | 16.94 | 1,507,147 | +0.23(+1.40%) |
Oct 10, 2003 | 16.79 | 16.79 | 16.63 | 16.71 | 1,438,640 | -0.04(-0.22%) |
Oct 09, 2003 | 16.79 | 16.89 | 16.74 | 16.75 | 2,597,297 | +0.13(+0.77%) |
Oct 08, 2003 | 16.77 | 16.77 | 16.70 | 16.62 | 942,711 | -0.15(-0.87%) |
Oct 07, 2003 | 16.60 | 16.76 | 16.53 | 16.76 | 2,157,216 | +0.15(+0.92%) |
Oct 06, 2003 | 16.59 | 16.65 | 16.48 | 16.61 | 906,969 | +0.07(+0.41%) |
Oct 03, 2003 | 16.50 | 16.59 | 16.50 | 16.54 | 1,478,106 | +0.32(+1.94%) |
Oct 02, 2003 | 16.19 | 16.28 | 16.14 | 16.23 | 841,440 | +0.11(+0.70%) |
Oct 01, 2003 | 15.75 | 16.11 | 15.74 | 16.12 | 1,092,383 | +0.35(+2.23%) |
Sep 30, 2003 | 15.74 | 15.88 | 15.57 | 15.76 | 2,982,275 | -0.06(-0.36%) |
Sep 29, 2003 | 15.70 | 15.74 | 15.49 | 15.82 | 1,771,493 | +0.26(+1.68%) |
Sep 26, 2003 | 15.89 | 15.91 | 15.56 | 15.56 | 4,220,608 | -0.27(-1.71%) |
Sep 25, 2003 | 16.27 | 16.27 | 15.85 | 15.83 | 3,519,159 | -0.38(-2.35%) |
Sep 24, 2003 | 16.56 | 16.57 | 16.26 | 16.21 | 1,725,326 | -0.29(-1.78%) |
Sep 23, 2003 | 16.46 | 16.55 | 16.43 | 16.50 | 610,603 | +0.09(+0.55%) |
Sep 22, 2003 | 16.55 | 16.41 | 16.35 | 16.41 | 2,559,320 | -0.13(-0.80%) |
Sep 19, 2003 | 16.71 | 16.67 | 16.55 | 16.55 | 1,547,357 | -0.16(-0.96%) |
Sep 18, 2003 | 16.53 | 16.71 | 16.50 | 16.71 | 1,492,254 | +0.14(+0.86%) |
Sep 17, 2003 | 16.55 | 16.55 | 16.50 | 16.56 | 688,790 | -0.01(-0.04%) |
Sep 16, 2003 | 16.35 | 16.59 | 16.45 | 16.57 | 943,456 | +0.22(+1.35%) |
Sep 15, 2003 | 16.47 | 16.51 | 16.33 | 16.35 | 1,375,346 | -0.09(-0.52%) |
Sep 12, 2003 | 16.36 | 16.47 | 16.20 | 16.44 | 1,719,369 | +0.05(+0.32%) |
Sep 11, 2003 | 16.27 | 16.45 | 16.25 | 16.38 | 874,204 | +0.12(+0.74%) |
Sep 10, 2003 | 16.51 | 16.51 | 16.23 | 16.26 | 3,540,753 | -0.33(-1.98%) |
Sep 09, 2003 | 16.65 | 16.70 | 16.55 | 16.59 | 1,933,080 | -0.13(-0.76%) |
Sep 08, 2003 | 16.50 | 16.78 | 16.50 | 16.72 | 1,267,373 | +0.22(+1.34%) |
Sep 05, 2003 | 16.63 | 16.72 | 16.49 | 16.50 | 1,873,509 | -0.19(-1.17%) |
Sep 04, 2003 | 16.66 | 16.69 | 16.53 | 16.69 | 2,992,700 | +0.06(+0.36%) |
Sep 03, 2003 | 16.61 | 16.69 | 16.57 | 16.63 | 1,959,887 | +0.11(+0.69%) |
Sep 02, 2003 | 16.25 | 16.55 | 16.23 | 16.52 | 1,805,747 | +0.29(+1.77%) |
Aug 29, 2003 | 16.19 | 16.34 | 16.16 | 16.23 | 948,668 | +0.04(+0.22%) |
Aug 28, 2003 | 16.06 | 16.19 | 15.90 | 16.19 | 914,415 | +0.22(+1.38%) |
Aug 27, 2003 | 16.02 | 16.05 | 15.91 | 15.97 | 2,684,419 | -0.01(-0.03%) |
Aug 26, 2003 | 15.83 | 15.99 | 15.65 | 15.98 | 1,697,774 | +0.10(+0.66%) |
Aug 25, 2003 | 15.89 | 15.93 | 15.78 | 15.87 | 725,277 | -0.04(-0.23%) |
Aug 22, 2003 | 16.36 | 16.36 | 15.91 | 15.91 | 6,656,318 | -0.29(-1.78%) |
Aug 21, 2003 | 16.18 | 16.23 | 16.11 | 16.20 | 740,170 | +0.11(+0.68%) |
Aug 20, 2003 | 16.02 | 16.12 | 15.94 | 16.09 | 991,857 | +0.00(+0.02%) |
Aug 19, 2003 | 15.91 | 16.09 | 15.81 | 16.09 | 1,019,409 | +0.25(+1.59%) |
Aug 18, 2003 | 15.60 | 15.84 | 15.60 | 15.84 | 822,080 | +0.23(+1.49%) |
Aug 15, 2003 | 15.58 | 15.60 | 15.55 | 15.60 | 137,758 | +0.12(+0.77%) |
Aug 14, 2003 | 15.46 | 15.50 | 15.37 | 15.49 | 967,284 | +0.08(+0.53%) |
Aug 13, 2003 | 15.39 | 15.44 | 15.32 | 15.40 | 954,625 | +0.07(+0.46%) |
Aug 12, 2003 | 15.16 | 15.36 | 15.13 | 15.33 | 839,951 | +0.24(+1.58%) |
Aug 11, 2003 | 14.95 | 15.12 | 14.95 | 15.09 | 1,671,712 | +0.13(+0.88%) |
Aug 08, 2003 | 15.00 | 15.03 | 14.92 | 14.96 | 1,525,763 | -0.04(-0.25%) |
Aug 07, 2003 | 14.94 | 15.00 | 14.82 | 15.00 | 1,625,544 | +0.11(+0.71%) |
Aug 06, 2003 | 14.96 | 15.07 | 14.86 | 14.89 | 1,977,013 | -0.08(-0.52%) |
Aug 05, 2003 | 15.21 | 15.21 | 14.97 | 14.97 | 819,846 | -0.24(-1.55%) |
Aug 04, 2003 | 15.28 | 15.28 | 15.05 | 15.21 | 604,646 | -0.04(-0.26%) |