Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.88 | 17.01 | 16.86 | 16.93 | 855,243 | +0.08(+0.47%) |
Oct 30, 2003 | 17.07 | 17.09 | 16.77 | 16.85 | 968,540 | -0.24(-1.38%) |
Oct 29, 2003 | 16.96 | 17.09 | 16.86 | 17.09 | 787,111 | +0.01(+0.08%) |
Oct 28, 2003 | 17.00 | 17.14 | 16.95 | 17.07 | 1,305,677 | +0.08(+0.46%) |
Oct 27, 2003 | 17.07 | 17.15 | 16.94 | 16.99 | 661,259 | -0.07(-0.42%) |
Oct 24, 2003 | 17.01 | 17.07 | 16.82 | 17.07 | 1,119,655 | -0.06(-0.34%) |
Oct 23, 2003 | 17.06 | 17.13 | 16.87 | 17.13 | 1,065,455 | +0.05(+0.27%) |
Oct 22, 2003 | 17.37 | 17.37 | 16.79 | 17.08 | 2,150,356 | -0.36(-2.06%) |
Oct 21, 2003 | 17.34 | 17.60 | 17.34 | 17.44 | 897,806 | +0.03(+0.19%) |
Oct 20, 2003 | 17.34 | 17.41 | 17.26 | 17.41 | 869,328 | +0.03(+0.19%) |
Oct 17, 2003 | 17.50 | 17.52 | 17.28 | 17.37 | 1,885,484 | +0.02(+0.11%) |
Oct 16, 2003 | 17.36 | 17.39 | 17.23 | 17.35 | 1,177,681 | -0.08(-0.49%) |
Oct 15, 2003 | 17.52 | 17.57 | 17.32 | 17.44 | 788,336 | -0.11(-0.63%) |
Oct 14, 2003 | 17.52 | 17.52 | 17.35 | 17.55 | 906,686 | +0.09(+0.52%) |
Oct 13, 2003 | 17.30 | 17.54 | 17.35 | 17.46 | 686,674 | +0.16(+0.91%) |
Oct 10, 2003 | 17.31 | 17.39 | 17.13 | 17.30 | 746,385 | -0.01(-0.04%) |
Oct 09, 2003 | 17.41 | 17.47 | 17.13 | 17.31 | 1,539,774 | -0.10(-0.56%) |
Oct 08, 2003 | 17.58 | 17.58 | 17.32 | 17.41 | 1,405,960 | -0.18(-1.00%) |
Oct 07, 2003 | 17.50 | 17.59 | 17.50 | 17.58 | 998,855 | +0.01(+0.07%) |
Oct 06, 2003 | 17.53 | 17.58 | 17.43 | 17.57 | 891,988 | +0.04(+0.22%) |
Oct 03, 2003 | 17.56 | 17.67 | 17.49 | 17.53 | 1,339,360 | -0.01(-0.07%) |
Oct 02, 2003 | 17.49 | 17.54 | 17.41 | 17.54 | 1,053,666 | -0.05(-0.30%) |
Oct 01, 2003 | 17.26 | 17.60 | 17.25 | 17.60 | 1,020,749 | +0.29(+1.66%) |
Sep 30, 2003 | 17.36 | 17.60 | 17.22 | 17.31 | 2,339,287 | +0.00(+0.00%) |
Sep 29, 2003 | 17.33 | 17.46 | 17.25 | 17.31 | 1,515,124 | -0.01(-0.04%) |
Sep 26, 2003 | 17.37 | 17.42 | 17.28 | 17.31 | 1,463,068 | -0.16(-0.90%) |
Sep 25, 2003 | 17.52 | 17.62 | 17.52 | 17.47 | 1,168,189 | -0.03(-0.19%) |
Sep 24, 2003 | 17.72 | 17.72 | 17.38 | 17.50 | 1,995,261 | -0.18(-1.03%) |
Sep 23, 2003 | 17.77 | 17.93 | 17.45 | 17.69 | 2,767,215 | -0.35(-1.92%) |
Sep 22, 2003 | 18.18 | 18.18 | 18.03 | 18.03 | 2,808,247 | -0.15(-0.83%) |
Sep 19, 2003 | 18.22 | 18.22 | 18.16 | 18.18 | 1,975,204 | +0.09(+0.51%) |
Sep 18, 2003 | 17.75 | 18.09 | 17.75 | 18.09 | 2,075,794 | +0.37(+2.10%) |
Sep 17, 2003 | 17.70 | 17.82 | 17.65 | 17.72 | 1,956,678 | -0.01(-0.07%) |
Sep 16, 2003 | 17.67 | 17.75 | 17.52 | 17.73 | 3,323,138 | +0.07(+0.37%) |
Sep 15, 2003 | 17.67 | 17.77 | 17.56 | 17.67 | 3,960,819 | +0.10(+0.59%) |
Sep 12, 2003 | 17.26 | 17.75 | 17.01 | 17.56 | 2,638,913 | +0.22(+1.24%) |
Sep 11, 2003 | 16.85 | 17.48 | 16.54 | 17.35 | 5,722,443 | +0.19(+1.10%) |
Sep 10, 2003 | 17.08 | 17.25 | 16.99 | 17.16 | 2,406,041 | +0.10(+0.57%) |
Sep 09, 2003 | 17.25 | 17.28 | 16.94 | 17.06 | 2,677,036 | -0.32(-1.84%) |
Sep 08, 2003 | 16.88 | 17.56 | 16.84 | 17.38 | 4,105,963 | +0.49(+2.90%) |
Sep 05, 2003 | 16.41 | 16.92 | 16.39 | 16.89 | 2,676,883 | +0.40(+2.42%) |
Sep 04, 2003 | 16.03 | 16.81 | 16.03 | 16.49 | 2,171,790 | +0.41(+2.56%) |
Sep 03, 2003 | 16.20 | 16.33 | 16.00 | 16.08 | 1,165,433 | -0.14(-0.85%) |
Sep 02, 2003 | 15.87 | 16.28 | 15.85 | 16.22 | 1,341,810 | +0.41(+2.60%) |
Aug 29, 2003 | 15.51 | 15.83 | 15.51 | 15.81 | 902,093 | +0.20(+1.30%) |
Aug 28, 2003 | 15.60 | 15.63 | 15.44 | 15.60 | 1,094,239 | +0.03(+0.21%) |
Aug 27, 2003 | 15.58 | 15.67 | 15.54 | 15.57 | 773,638 | -0.07(-0.46%) |
Aug 26, 2003 | 15.77 | 15.81 | 15.55 | 15.64 | 1,435,357 | -0.20(-1.24%) |
Aug 25, 2003 | 15.79 | 15.96 | 15.74 | 15.84 | 848,506 | +0.01(+0.08%) |
Aug 22, 2003 | 16.07 | 16.15 | 15.81 | 15.83 | 820,488 | -0.20(-1.26%) |
Aug 21, 2003 | 16.09 | 16.22 | 15.94 | 16.03 | 891,375 | -0.07(-0.45%) |
Aug 20, 2003 | 16.05 | 16.20 | 16.05 | 16.10 | 566,793 | +0.05(+0.28%) |
Aug 19, 2003 | 16.02 | 16.10 | 15.90 | 16.05 | 748,529 | +0.02(+0.12%) |
Aug 18, 2003 | 16.07 | 16.20 | 16.00 | 16.03 | 886,935 | +0.02(+0.12%) |
Aug 15, 2003 | 16.03 | 16.03 | 15.84 | 16.02 | 411,545 | +0.00(+0.00%) |
Aug 14, 2003 | 16.04 | 16.04 | 15.89 | 16.02 | 957,670 | +0.11(+0.70%) |
Aug 13, 2003 | 15.88 | 16.02 | 15.83 | 15.90 | 1,174,313 | +0.03(+0.16%) |
Aug 12, 2003 | 15.58 | 15.89 | 15.58 | 15.88 | 1,449,595 | +0.29(+1.89%) |
Aug 11, 2003 | 15.49 | 15.61 | 15.45 | 15.58 | 667,842 | +0.10(+0.63%) |
Aug 08, 2003 | 15.61 | 15.66 | 15.44 | 15.49 | 883,720 | +0.08(+0.51%) |
Aug 07, 2003 | 15.34 | 15.45 | 15.26 | 15.41 | 670,292 | +0.02(+0.13%) |
Aug 06, 2003 | 15.41 | 15.45 | 15.19 | 15.39 | 1,079,541 | -0.03(-0.17%) |
Aug 05, 2003 | 15.64 | 15.68 | 15.37 | 15.41 | 891,528 | -0.23(-1.46%) |
Aug 04, 2003 | 15.53 | 15.77 | 15.35 | 15.64 | 1,340,125 | +0.05(+0.34%) |