Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.90 | 16.92 | 16.84 | 16.87 | 1,246,580 | +0.02(+0.15%) |
Oct 30, 2003 | 16.90 | 16.90 | 16.81 | 16.84 | 922,190 | -0.06(-0.37%) |
Oct 29, 2003 | 16.94 | 17.00 | 16.81 | 16.90 | 1,062,383 | -0.04(-0.21%) |
Oct 28, 2003 | 16.82 | 16.94 | 16.81 | 16.94 | 2,009,101 | +0.11(+0.68%) |
Oct 27, 2003 | 16.99 | 17.06 | 16.79 | 16.82 | 1,560,630 | -0.12(-0.74%) |
Oct 24, 2003 | 16.74 | 16.97 | 16.72 | 16.95 | 2,134,625 | +0.12(+0.70%) |
Oct 23, 2003 | 16.67 | 16.96 | 16.67 | 16.83 | 1,693,368 | +0.16(+0.99%) |
Oct 22, 2003 | 16.77 | 16.80 | 16.61 | 16.67 | 1,321,125 | -0.10(-0.61%) |
Oct 21, 2003 | 16.94 | 16.94 | 16.73 | 16.77 | 1,452,661 | -0.17(-1.03%) |
Oct 20, 2003 | 16.46 | 17.02 | 16.45 | 16.94 | 2,857,709 | +0.52(+3.17%) |
Oct 17, 2003 | 16.63 | 16.69 | 16.34 | 16.42 | 2,394,810 | +0.04(+0.24%) |
Oct 16, 2003 | 16.44 | 16.46 | 16.31 | 16.38 | 1,051,562 | -0.03(-0.16%) |
Oct 15, 2003 | 16.27 | 16.53 | 16.26 | 16.41 | 2,398,658 | +0.26(+1.64%) |
Oct 14, 2003 | 16.04 | 16.15 | 15.90 | 16.15 | 1,317,037 | +0.21(+1.31%) |
Oct 13, 2003 | 15.94 | 16.22 | 15.90 | 15.94 | 1,059,738 | -0.00(-0.03%) |
Oct 10, 2003 | 15.88 | 16.02 | 15.88 | 15.94 | 672,105 | +0.09(+0.54%) |
Oct 09, 2003 | 15.93 | 16.01 | 15.80 | 15.86 | 1,336,755 | -0.00(-0.03%) |
Oct 08, 2003 | 16.04 | 16.04 | 15.85 | 15.86 | 1,177,326 | -0.16(-0.97%) |
Oct 07, 2003 | 15.97 | 16.16 | 15.92 | 16.02 | 2,074,268 | +0.05(+0.30%) |
Oct 06, 2003 | 15.98 | 16.04 | 15.77 | 15.97 | 1,535,622 | -0.11(-0.66%) |
Oct 03, 2003 | 16.01 | 16.36 | 16.01 | 16.07 | 2,170,214 | +0.17(+1.07%) |
Oct 02, 2003 | 15.62 | 15.93 | 15.62 | 15.90 | 1,974,955 | +0.35(+2.25%) |
Oct 01, 2003 | 15.66 | 15.72 | 15.54 | 15.56 | 2,785,810 | -0.10(-0.66%) |
Sep 30, 2003 | 15.70 | 15.80 | 15.61 | 15.66 | 2,204,360 | -0.09(-0.58%) |
Sep 29, 2003 | 15.69 | 15.70 | 15.62 | 15.75 | 1,208,827 | +0.05(+0.30%) |
Sep 26, 2003 | 15.70 | 15.70 | 15.64 | 15.70 | 1,693,849 | -0.03(-0.17%) |
Sep 25, 2003 | 15.72 | 15.84 | 15.72 | 15.73 | 1,295,155 | -0.02(-0.13%) |
Sep 24, 2003 | 15.95 | 15.95 | 15.75 | 15.75 | 1,837,648 | -0.16(-0.98%) |
Sep 23, 2003 | 15.80 | 16.03 | 15.80 | 15.91 | 1,269,906 | +0.12(+0.74%) |
Sep 22, 2003 | 15.78 | 15.80 | 15.69 | 15.79 | 1,316,556 | -0.04(-0.24%) |
Sep 19, 2003 | 15.92 | 15.92 | 15.76 | 15.83 | 1,825,625 | -0.12(-0.76%) |
Sep 18, 2003 | 15.80 | 15.98 | 15.79 | 15.95 | 2,247,163 | +0.28(+1.76%) |
Sep 17, 2003 | 15.55 | 15.76 | 15.55 | 15.67 | 1,779,455 | +0.12(+0.76%) |
Sep 16, 2003 | 15.49 | 15.59 | 15.49 | 15.55 | 1,754,447 | +0.07(+0.44%) |
Sep 15, 2003 | 15.44 | 15.64 | 15.43 | 15.48 | 1,529,370 | +0.09(+0.59%) |
Sep 12, 2003 | 15.38 | 15.41 | 15.24 | 15.39 | 1,925,178 | +0.01(+0.04%) |
Sep 11, 2003 | 15.40 | 15.43 | 15.35 | 15.39 | 1,665,233 | +0.00(+0.03%) |
Sep 10, 2003 | 15.37 | 15.53 | 15.35 | 15.38 | 1,725,110 | +0.01(+0.04%) |
Sep 09, 2003 | 15.38 | 15.47 | 15.32 | 15.38 | 2,211,815 | -0.01(-0.08%) |
Sep 08, 2003 | 15.39 | 15.54 | 15.28 | 15.39 | 3,446,372 | -0.17(-1.10%) |
Sep 05, 2003 | 15.74 | 15.77 | 15.53 | 15.56 | 1,496,185 | -0.19(-1.21%) |
Sep 04, 2003 | 15.81 | 15.82 | 15.61 | 15.75 | 2,006,696 | -0.06(-0.39%) |
Sep 03, 2003 | 15.91 | 16.02 | 15.77 | 15.81 | 1,499,792 | -0.12(-0.77%) |
Sep 02, 2003 | 15.77 | 15.96 | 15.65 | 15.94 | 930,607 | +0.17(+1.11%) |
Aug 29, 2003 | 15.68 | 15.76 | 15.67 | 15.76 | 1,079,215 | +0.03(+0.17%) |
Aug 28, 2003 | 15.47 | 15.77 | 15.47 | 15.73 | 1,506,285 | +0.28(+1.80%) |
Aug 27, 2003 | 15.50 | 15.55 | 15.32 | 15.46 | 1,148,710 | -0.03(-0.20%) |
Aug 26, 2003 | 15.36 | 15.51 | 15.24 | 15.49 | 953,692 | +0.04(+0.23%) |
Aug 25, 2003 | 15.42 | 15.51 | 15.36 | 15.45 | 773,341 | +0.00(+0.01%) |
Aug 22, 2003 | 15.72 | 15.74 | 15.42 | 15.45 | 867,123 | -0.26(-1.64%) |
Aug 21, 2003 | 15.69 | 15.79 | 15.58 | 15.71 | 1,293,952 | -0.01(-0.04%) |
Aug 20, 2003 | 15.71 | 15.79 | 15.52 | 15.71 | 1,114,083 | +0.01(+0.04%) |
Aug 19, 2003 | 15.82 | 15.83 | 15.61 | 15.71 | 1,191,994 | -0.10(-0.66%) |
Aug 18, 2003 | 15.80 | 15.87 | 15.65 | 15.81 | 946,478 | +0.02(+0.12%) |
Aug 15, 2003 | 15.80 | 15.83 | 15.71 | 15.79 | 689,418 | -0.01(-0.07%) |
Aug 14, 2003 | 15.63 | 15.81 | 15.52 | 15.80 | 837,065 | +0.19(+1.20%) |
Aug 13, 2003 | 15.77 | 15.81 | 15.52 | 15.62 | 1,064,547 | -0.11(-0.67%) |
Aug 12, 2003 | 15.75 | 15.78 | 15.52 | 15.72 | 999,140 | +0.02(+0.12%) |
Aug 11, 2003 | 15.55 | 15.73 | 15.52 | 15.70 | 1,409,376 | +0.27(+1.78%) |
Aug 08, 2003 | 15.43 | 15.52 | 15.39 | 15.43 | 1,074,887 | +0.08(+0.54%) |
Aug 07, 2003 | 15.28 | 15.38 | 15.22 | 15.35 | 1,691,925 | +0.05(+0.30%) |
Aug 06, 2003 | 15.44 | 15.45 | 15.30 | 15.30 | 2,903,638 | -0.15(-0.94%) |
Aug 05, 2003 | 15.69 | 15.77 | 15.40 | 15.44 | 1,815,525 | -0.25(-1.58%) |
Aug 04, 2003 | 15.74 | 15.83 | 15.57 | 15.69 | 2,146,408 | -0.15(-0.96%) |