Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.85 | 16.99 | 16.61 | 16.87 | 3,642,948 | +0.02(+0.12%) |
Sep 29, 2003 | 16.54 | 16.85 | 16.54 | 16.85 | 3,888,026 | +0.43(+2.64%) |
Sep 26, 2003 | 16.56 | 16.57 | 16.31 | 16.42 | 3,674,580 | -0.12(-0.75%) |
Sep 25, 2003 | 16.84 | 16.84 | 16.54 | 16.54 | 2,406,092 | -0.23(-1.36%) |
Sep 24, 2003 | 16.92 | 17.00 | 16.67 | 16.77 | 2,479,079 | -0.15(-0.90%) |
Sep 23, 2003 | 16.88 | 17.02 | 16.84 | 16.92 | 3,191,098 | +0.04(+0.25%) |
Sep 22, 2003 | 16.99 | 17.04 | 16.82 | 16.88 | 2,649,430 | -0.34(-2.00%) |
Sep 19, 2003 | 17.31 | 17.36 | 17.16 | 17.22 | 3,797,772 | -0.08(-0.48%) |
Sep 18, 2003 | 17.13 | 17.30 | 17.07 | 17.30 | 4,061,569 | +0.17(+1.01%) |
Sep 17, 2003 | 16.92 | 17.23 | 16.95 | 17.13 | 5,692,088 | +0.21(+1.26%) |
Sep 16, 2003 | 16.79 | 16.97 | 16.83 | 16.92 | 6,374,941 | +0.13(+0.78%) |
Sep 15, 2003 | 16.85 | 16.91 | 16.75 | 16.79 | 2,397,967 | -0.10(-0.57%) |
Sep 12, 2003 | 17.04 | 17.04 | 16.81 | 16.88 | 4,694,943 | -0.17(-0.97%) |
Sep 11, 2003 | 17.19 | 17.26 | 16.90 | 17.05 | 4,362,367 | -0.10(-0.56%) |
Sep 10, 2003 | 17.41 | 17.45 | 17.08 | 17.15 | 2,325,125 | -0.25(-1.47%) |
Sep 09, 2003 | 17.42 | 17.49 | 17.23 | 17.40 | 1,916,661 | -0.01(-0.08%) |
Sep 08, 2003 | 17.35 | 17.55 | 17.29 | 17.42 | 2,238,499 | +0.08(+0.48%) |
Sep 05, 2003 | 17.64 | 17.73 | 17.30 | 17.33 | 3,011,461 | -0.43(-2.41%) |
Sep 04, 2003 | 17.60 | 17.77 | 17.37 | 17.76 | 4,000,191 | +0.25(+1.46%) |
Sep 03, 2003 | 17.30 | 17.52 | 17.09 | 17.50 | 3,675,886 | +0.28(+1.64%) |
Sep 02, 2003 | 17.18 | 17.27 | 17.00 | 17.22 | 3,748,147 | +0.14(+0.81%) |
Aug 29, 2003 | 17.13 | 17.16 | 17.06 | 17.08 | 2,872,307 | -0.03(-0.20%) |
Aug 28, 2003 | 17.16 | 17.23 | 17.01 | 17.12 | 2,581,957 | -0.04(-0.24%) |
Aug 27, 2003 | 17.26 | 17.26 | 17.08 | 17.16 | 1,508,052 | -0.07(-0.40%) |
Aug 26, 2003 | 17.17 | 17.29 | 17.02 | 17.23 | 3,464,472 | +0.00(+0.00%) |
Aug 25, 2003 | 17.24 | 17.35 | 17.18 | 17.23 | 2,454,702 | +0.00(+0.00%) |
Aug 22, 2003 | 17.65 | 17.66 | 17.22 | 17.23 | 3,171,654 | -0.34(-1.96%) |
Aug 21, 2003 | 17.74 | 17.91 | 17.57 | 17.57 | 3,432,114 | -0.17(-0.93%) |
Aug 20, 2003 | 17.53 | 17.82 | 17.36 | 17.74 | 2,568,027 | +0.21(+1.22%) |
Aug 19, 2003 | 17.39 | 17.55 | 17.27 | 17.53 | 1,873,566 | +0.13(+0.75%) |
Aug 18, 2003 | 17.18 | 17.39 | 17.12 | 17.39 | 2,196,564 | +0.29(+1.69%) |
Aug 15, 2003 | 17.09 | 17.21 | 16.92 | 17.11 | 709,116 | +0.03(+0.20%) |
Aug 14, 2003 | 16.92 | 17.07 | 16.74 | 17.07 | 2,226,165 | +0.12(+0.69%) |
Aug 13, 2003 | 17.16 | 17.16 | 16.82 | 16.95 | 1,500,797 | -0.23(-1.32%) |
Aug 12, 2003 | 16.84 | 17.19 | 16.67 | 17.18 | 1,465,682 | +0.34(+2.00%) |
Aug 11, 2003 | 16.95 | 16.99 | 16.57 | 16.84 | 1,183,457 | -0.05(-0.29%) |
Aug 08, 2003 | 16.66 | 16.91 | 16.58 | 16.89 | 2,193,227 | +0.32(+1.96%) |
Aug 07, 2003 | 16.33 | 16.61 | 16.20 | 16.57 | 2,818,329 | +0.30(+1.86%) |
Aug 06, 2003 | 15.47 | 16.66 | 15.47 | 16.26 | 6,249,863 | +0.34(+2.16%) |
Aug 05, 2003 | 16.17 | 16.24 | 15.86 | 15.92 | 3,092,283 | -0.34(-2.08%) |
Aug 04, 2003 | 16.33 | 16.36 | 16.09 | 16.26 | 2,705,149 | -0.21(-1.30%) |
Aug 01, 2003 | 16.84 | 16.85 | 16.46 | 16.47 | 2,064,521 | -0.32(-1.93%) |
Jul 31, 2003 | 16.84 | 17.14 | 16.71 | 16.80 | 2,177,411 | +0.09(+0.54%) |
Jul 30, 2003 | 16.68 | 16.77 | 16.54 | 16.71 | 1,766,770 | +0.11(+0.66%) |
Jul 29, 2003 | 16.73 | 16.77 | 16.53 | 16.60 | 2,667,713 | -0.16(-0.95%) |
Jul 28, 2003 | 16.44 | 17.06 | 16.26 | 16.75 | 5,222,391 | +0.34(+2.06%) |
Jul 25, 2003 | 16.33 | 16.45 | 16.15 | 16.42 | 2,828,632 | +0.11(+0.68%) |
Jul 24, 2003 | 16.33 | 16.63 | 16.26 | 16.31 | 2,983,456 | +0.02(+0.13%) |
Jul 23, 2003 | 16.26 | 16.30 | 16.13 | 16.29 | 3,315,161 | +0.09(+0.55%) |
Jul 22, 2003 | 16.22 | 16.31 | 16.08 | 16.20 | 3,564,883 | +0.09(+0.56%) |
Jul 21, 2003 | 16.54 | 16.54 | 16.09 | 16.11 | 3,939,248 | -0.43(-2.63%) |
Jul 18, 2003 | 16.46 | 16.54 | 16.09 | 16.54 | 3,270,759 | +0.20(+1.22%) |
Jul 17, 2003 | 16.41 | 16.48 | 16.20 | 16.34 | 2,020,119 | -0.07(-0.42%) |
Jul 16, 2003 | 16.25 | 16.52 | 16.06 | 16.41 | 2,394,629 | +0.17(+1.06%) |
Jul 15, 2003 | 16.60 | 16.60 | 16.15 | 16.24 | 3,408,752 | -0.12(-0.72%) |
Jul 14, 2003 | 16.42 | 16.66 | 16.31 | 16.35 | 1,978,910 | +0.06(+0.38%) |
Jul 11, 2003 | 16.31 | 16.46 | 16.17 | 16.29 | 1,851,945 | -0.01(-0.08%) |
Jul 10, 2003 | 16.36 | 16.47 | 16.17 | 16.31 | 2,339,200 | -0.25(-1.54%) |
Jul 09, 2003 | 16.55 | 16.64 | 16.40 | 16.56 | 3,477,386 | +0.00(+0.00%) |
Jul 08, 2003 | 16.61 | 16.71 | 16.50 | 16.56 | 2,746,939 | -0.02(-0.12%) |
Jul 07, 2003 | 16.73 | 16.86 | 16.48 | 16.58 | 3,452,718 | -0.10(-0.58%) |
Jul 03, 2003 | 16.89 | 16.90 | 16.60 | 16.68 | 1,093,639 | -0.21(-1.27%) |
Jul 02, 2003 | 16.57 | 16.89 | 16.57 | 16.89 | 3,150,905 | +0.32(+1.91%) |