Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.11 | 19.24 | 18.93 | 19.03 | 3,405,028 | -0.06(-0.33%) |
Oct 30, 2003 | 19.18 | 19.21 | 18.93 | 19.09 | 2,112,603 | -0.02(-0.11%) |
Oct 29, 2003 | 19.01 | 19.16 | 18.91 | 19.11 | 3,928,011 | -0.11(-0.58%) |
Oct 28, 2003 | 18.73 | 19.23 | 18.71 | 19.23 | 5,566,490 | +0.51(+2.70%) |
Oct 27, 2003 | 18.44 | 18.72 | 18.44 | 18.72 | 3,876,552 | +0.30(+1.61%) |
Oct 24, 2003 | 18.47 | 18.47 | 18.33 | 18.42 | 3,004,768 | -0.06(-0.34%) |
Oct 23, 2003 | 18.20 | 18.48 | 18.17 | 18.48 | 3,630,382 | +0.19(+1.02%) |
Oct 22, 2003 | 18.14 | 18.33 | 18.02 | 18.30 | 3,971,955 | +0.02(+0.11%) |
Oct 21, 2003 | 18.29 | 18.29 | 18.13 | 18.28 | 2,751,082 | +0.03(+0.15%) |
Oct 20, 2003 | 18.09 | 18.26 | 18.06 | 18.25 | 2,179,530 | +0.15(+0.84%) |
Oct 17, 2003 | 18.30 | 18.33 | 18.01 | 18.10 | 2,785,630 | -0.23(-1.25%) |
Oct 16, 2003 | 18.11 | 18.30 | 18.10 | 18.33 | 2,007,082 | +0.21(+1.18%) |
Oct 15, 2003 | 18.15 | 18.30 | 18.02 | 18.11 | 2,908,498 | +0.01(+0.04%) |
Oct 14, 2003 | 18.13 | 18.13 | 17.97 | 18.10 | 3,156,546 | -0.03(-0.15%) |
Oct 13, 2003 | 17.90 | 18.22 | 17.91 | 18.13 | 3,172,302 | +0.23(+1.28%) |
Oct 10, 2003 | 17.71 | 17.95 | 17.60 | 17.90 | 3,269,729 | +0.19(+1.09%) |
Oct 09, 2003 | 17.65 | 17.81 | 17.56 | 17.71 | 2,914,424 | +0.16(+0.91%) |
Oct 08, 2003 | 17.61 | 17.68 | 17.46 | 17.55 | 2,633,563 | -0.06(-0.35%) |
Oct 07, 2003 | 17.45 | 17.61 | 17.23 | 17.61 | 2,485,688 | +0.17(+0.95%) |
Oct 06, 2003 | 17.45 | 17.54 | 17.33 | 17.45 | 2,238,940 | -0.03(-0.20%) |
Oct 03, 2003 | 17.67 | 17.67 | 17.34 | 17.48 | 3,633,562 | +0.05(+0.28%) |
Oct 02, 2003 | 17.31 | 17.45 | 17.30 | 17.43 | 2,425,989 | +0.01(+0.04%) |
Oct 01, 2003 | 17.09 | 17.43 | 17.03 | 17.43 | 3,303,843 | +0.49(+2.90%) |
Sep 30, 2003 | 16.91 | 17.06 | 16.67 | 16.94 | 3,629,081 | +0.02(+0.12%) |
Sep 29, 2003 | 16.60 | 16.91 | 16.60 | 16.91 | 3,873,227 | +0.44(+2.64%) |
Sep 26, 2003 | 16.62 | 16.64 | 16.37 | 16.48 | 3,660,593 | -0.12(-0.75%) |
Sep 25, 2003 | 16.90 | 16.90 | 16.60 | 16.60 | 2,396,934 | -0.23(-1.36%) |
Sep 24, 2003 | 16.98 | 17.07 | 16.73 | 16.83 | 2,469,643 | -0.15(-0.90%) |
Sep 23, 2003 | 16.94 | 17.08 | 16.91 | 16.98 | 3,178,951 | +0.04(+0.24%) |
Sep 22, 2003 | 17.05 | 17.11 | 16.88 | 16.94 | 2,639,345 | -0.35(-2.00%) |
Sep 19, 2003 | 17.38 | 17.43 | 17.23 | 17.29 | 3,783,317 | -0.08(-0.48%) |
Sep 18, 2003 | 17.20 | 17.36 | 17.14 | 17.37 | 4,046,109 | +0.17(+1.01%) |
Sep 17, 2003 | 16.98 | 17.30 | 17.02 | 17.20 | 5,670,422 | +0.21(+1.26%) |
Sep 16, 2003 | 16.85 | 17.03 | 16.89 | 16.98 | 6,350,676 | +0.13(+0.78%) |
Sep 15, 2003 | 16.91 | 16.98 | 16.82 | 16.85 | 2,388,839 | -0.10(-0.57%) |
Sep 12, 2003 | 17.10 | 17.10 | 16.87 | 16.95 | 4,677,072 | -0.17(-0.97%) |
Sep 11, 2003 | 17.26 | 17.32 | 16.96 | 17.12 | 4,345,762 | -0.10(-0.56%) |
Sep 10, 2003 | 17.47 | 17.52 | 17.14 | 17.21 | 2,316,275 | -0.26(-1.47%) |
Sep 09, 2003 | 17.48 | 17.56 | 17.30 | 17.47 | 1,909,365 | -0.01(-0.08%) |
Sep 08, 2003 | 17.42 | 17.62 | 17.36 | 17.48 | 2,229,978 | +0.08(+0.48%) |
Sep 05, 2003 | 17.71 | 17.79 | 17.36 | 17.40 | 2,999,998 | -0.43(-2.41%) |
Sep 04, 2003 | 17.67 | 17.84 | 17.44 | 17.83 | 3,984,964 | +0.26(+1.46%) |
Sep 03, 2003 | 17.36 | 17.59 | 17.16 | 17.57 | 3,661,894 | +0.28(+1.64%) |
Sep 02, 2003 | 17.25 | 17.34 | 17.07 | 17.29 | 3,733,880 | +0.14(+0.81%) |
Aug 29, 2003 | 17.19 | 17.23 | 17.12 | 17.15 | 2,861,374 | -0.03(-0.20%) |
Aug 28, 2003 | 17.23 | 17.30 | 17.07 | 17.18 | 2,572,129 | -0.04(-0.24%) |
Aug 27, 2003 | 17.33 | 17.33 | 17.14 | 17.23 | 1,502,312 | -0.07(-0.40%) |
Aug 26, 2003 | 17.24 | 17.36 | 17.09 | 17.30 | 3,451,284 | +0.00(+0.00%) |
Aug 25, 2003 | 17.31 | 17.42 | 17.25 | 17.30 | 2,445,358 | +0.00(+0.00%) |
Aug 22, 2003 | 17.72 | 17.72 | 17.28 | 17.30 | 3,159,582 | -0.35(-1.96%) |
Aug 21, 2003 | 17.81 | 17.98 | 17.64 | 17.64 | 3,419,050 | -0.17(-0.93%) |
Aug 20, 2003 | 17.60 | 17.88 | 17.43 | 17.81 | 2,558,252 | +0.21(+1.22%) |
Aug 19, 2003 | 17.46 | 17.61 | 17.34 | 17.59 | 1,866,434 | +0.13(+0.75%) |
Aug 18, 2003 | 17.25 | 17.46 | 17.18 | 17.46 | 2,188,203 | +0.29(+1.69%) |
Aug 15, 2003 | 17.16 | 17.27 | 16.98 | 17.17 | 706,417 | +0.03(+0.20%) |
Aug 14, 2003 | 16.98 | 17.14 | 16.80 | 17.14 | 2,217,691 | +0.12(+0.69%) |
Aug 13, 2003 | 17.23 | 17.23 | 16.89 | 17.02 | 1,495,084 | -0.23(-1.32%) |
Aug 12, 2003 | 16.91 | 17.25 | 16.73 | 17.25 | 1,460,103 | +0.34(+2.01%) |
Aug 11, 2003 | 17.01 | 17.06 | 16.64 | 16.91 | 1,178,952 | -0.05(-0.29%) |
Aug 08, 2003 | 16.73 | 16.98 | 16.64 | 16.96 | 2,184,879 | +0.33(+1.95%) |
Aug 07, 2003 | 16.40 | 16.67 | 16.26 | 16.63 | 2,807,602 | +0.30(+1.86%) |
Aug 06, 2003 | 15.53 | 16.73 | 15.53 | 16.33 | 6,226,073 | +0.35(+2.16%) |
Aug 05, 2003 | 16.24 | 16.30 | 15.92 | 15.98 | 3,080,513 | -0.34(-2.08%) |
Aug 04, 2003 | 16.40 | 16.42 | 16.15 | 16.32 | 2,694,852 | -0.21(-1.30%) |