Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.22 | 16.26 | 16.06 | 16.06 | 1,626,166 | -0.12(-0.74%) |
Oct 30, 2003 | 16.34 | 16.38 | 16.15 | 16.18 | 2,069,427 | -0.19(-1.18%) |
Oct 29, 2003 | 16.43 | 16.43 | 16.27 | 16.38 | 2,121,896 | -0.05(-0.31%) |
Oct 28, 2003 | 16.40 | 16.45 | 16.28 | 16.43 | 2,226,130 | +0.03(+0.17%) |
Oct 27, 2003 | 16.67 | 16.81 | 16.36 | 16.40 | 2,440,215 | -0.27(-1.61%) |
Oct 24, 2003 | 16.55 | 16.70 | 16.49 | 16.67 | 1,981,863 | +0.03(+0.21%) |
Oct 23, 2003 | 16.88 | 16.88 | 16.55 | 16.63 | 2,405,821 | -0.25(-1.45%) |
Oct 22, 2003 | 16.77 | 16.90 | 16.75 | 16.88 | 1,587,385 | +0.06(+0.34%) |
Oct 21, 2003 | 16.72 | 16.93 | 16.67 | 16.82 | 1,283,104 | +0.10(+0.61%) |
Oct 20, 2003 | 16.81 | 16.88 | 16.61 | 16.72 | 2,167,520 | -0.06(-0.34%) |
Oct 17, 2003 | 16.85 | 16.85 | 16.66 | 16.78 | 2,302,815 | -0.09(-0.51%) |
Oct 16, 2003 | 16.82 | 16.85 | 16.81 | 16.86 | 1,519,650 | +0.05(+0.31%) |
Oct 15, 2003 | 16.91 | 17.00 | 16.65 | 16.81 | 2,227,885 | -0.14(-0.84%) |
Oct 14, 2003 | 16.87 | 16.95 | 16.80 | 16.95 | 1,154,127 | +0.08(+0.47%) |
Oct 13, 2003 | 16.85 | 16.94 | 16.83 | 16.87 | 942,323 | +0.03(+0.17%) |
Oct 10, 2003 | 16.93 | 16.99 | 16.69 | 16.85 | 1,562,467 | -0.02(-0.14%) |
Oct 09, 2003 | 17.08 | 17.08 | 16.80 | 16.87 | 1,815,333 | -0.15(-0.87%) |
Oct 08, 2003 | 17.03 | 17.03 | 16.86 | 17.02 | 1,566,854 | -0.01(-0.07%) |
Oct 07, 2003 | 17.04 | 17.05 | 16.78 | 17.03 | 2,431,441 | -0.14(-0.80%) |
Oct 06, 2003 | 17.07 | 17.15 | 16.96 | 17.16 | 1,128,332 | +0.14(+0.84%) |
Oct 03, 2003 | 17.21 | 17.34 | 17.05 | 17.02 | 1,874,645 | -0.07(-0.43%) |
Oct 02, 2003 | 16.87 | 17.10 | 16.78 | 17.10 | 2,573,755 | +0.23(+1.35%) |
Oct 01, 2003 | 17.10 | 17.10 | 16.68 | 16.87 | 5,097,674 | -0.23(-1.33%) |
Sep 30, 2003 | 17.06 | 17.10 | 16.67 | 17.10 | 2,264,911 | +0.00(+0.00%) |
Sep 29, 2003 | 16.80 | 17.10 | 16.69 | 17.10 | 2,638,858 | +0.30(+1.76%) |
Sep 26, 2003 | 16.51 | 16.80 | 16.32 | 16.80 | 2,277,195 | +0.29(+1.76%) |
Sep 25, 2003 | 16.44 | 16.55 | 16.40 | 16.51 | 1,711,274 | +0.18(+1.12%) |
Sep 24, 2003 | 16.59 | 16.63 | 16.22 | 16.33 | 2,272,808 | -0.36(-2.15%) |
Sep 23, 2003 | 16.74 | 16.75 | 16.62 | 16.69 | 1,262,222 | -0.05(-0.31%) |
Sep 22, 2003 | 16.81 | 16.81 | 16.55 | 16.74 | 906,350 | -0.17(-1.01%) |
Sep 19, 2003 | 16.92 | 16.92 | 16.83 | 16.91 | 1,439,807 | -0.01(-0.07%) |
Sep 18, 2003 | 16.65 | 16.92 | 16.61 | 16.92 | 1,866,924 | +0.35(+2.10%) |
Sep 17, 2003 | 16.73 | 16.73 | 16.53 | 16.57 | 1,203,261 | -0.22(-1.29%) |
Sep 16, 2003 | 16.58 | 16.79 | 16.52 | 16.79 | 1,439,105 | +0.21(+1.27%) |
Sep 15, 2003 | 16.71 | 16.73 | 16.50 | 16.58 | 1,398,394 | -0.24(-1.42%) |
Sep 12, 2003 | 16.57 | 16.87 | 16.50 | 16.82 | 1,414,538 | +0.24(+1.44%) |
Sep 11, 2003 | 16.72 | 16.83 | 16.55 | 16.58 | 1,320,481 | -0.03(-0.17%) |
Sep 10, 2003 | 16.60 | 16.73 | 16.52 | 16.61 | 1,159,567 | +0.11(+0.66%) |
Sep 09, 2003 | 16.79 | 16.79 | 16.47 | 16.50 | 1,610,900 | -0.29(-1.73%) |
Sep 08, 2003 | 16.61 | 16.81 | 16.53 | 16.79 | 1,665,474 | +0.22(+1.31%) |
Sep 05, 2003 | 16.59 | 16.69 | 16.43 | 16.57 | 1,306,268 | -0.13(-0.78%) |
Sep 04, 2003 | 16.69 | 16.80 | 16.66 | 16.70 | 1,996,077 | +0.02(+0.10%) |
Sep 03, 2003 | 16.45 | 16.69 | 16.42 | 16.69 | 2,191,736 | +0.31(+1.88%) |
Sep 02, 2003 | 16.10 | 16.38 | 15.97 | 16.38 | 2,631,312 | +0.25(+1.52%) |
Aug 29, 2003 | 16.07 | 16.14 | 15.87 | 16.13 | 2,347,211 | -0.03(-0.18%) |
Aug 28, 2003 | 16.24 | 16.24 | 15.98 | 16.16 | 1,226,951 | +0.03(+0.18%) |
Aug 27, 2003 | 16.18 | 16.21 | 16.06 | 16.13 | 1,026,554 | -0.09(-0.56%) |
Aug 26, 2003 | 16.18 | 16.28 | 15.96 | 16.22 | 2,051,002 | +0.04(+0.25%) |
Aug 25, 2003 | 16.00 | 16.19 | 15.92 | 16.18 | 1,321,359 | +0.19(+1.18%) |
Aug 22, 2003 | 16.10 | 16.10 | 15.75 | 16.00 | 4,608,438 | -0.23(-1.40%) |
Aug 21, 2003 | 16.28 | 16.38 | 16.10 | 16.22 | 1,329,080 | -0.05(-0.28%) |
Aug 20, 2003 | 15.96 | 16.29 | 15.96 | 16.27 | 1,400,500 | +0.31(+1.96%) |
Aug 19, 2003 | 15.94 | 16.04 | 15.84 | 15.96 | 2,016,959 | +0.01(+0.04%) |
Aug 18, 2003 | 15.92 | 16.00 | 15.85 | 15.95 | 1,180,449 | -0.05(-0.29%) |
Aug 15, 2003 | 16.01 | 16.12 | 15.85 | 16.00 | 994,441 | -0.07(-0.46%) |
Aug 14, 2003 | 15.88 | 16.07 | 15.74 | 16.07 | 1,608,969 | +0.18(+1.15%) |
Aug 13, 2003 | 15.95 | 16.01 | 15.72 | 15.89 | 1,542,112 | -0.03(-0.18%) |
Aug 12, 2003 | 15.62 | 15.92 | 15.47 | 15.92 | 2,152,253 | +0.30(+1.90%) |
Aug 11, 2003 | 15.68 | 15.81 | 15.52 | 15.62 | 1,585,104 | -0.09(-0.58%) |
Aug 08, 2003 | 15.65 | 15.77 | 15.59 | 15.71 | 1,056,385 | +0.10(+0.62%) |
Aug 07, 2003 | 15.61 | 15.65 | 15.44 | 15.61 | 1,594,580 | -0.06(-0.40%) |
Aug 06, 2003 | 15.53 | 15.75 | 15.43 | 15.68 | 2,421,088 | -0.06(-0.36%) |
Aug 05, 2003 | 15.94 | 16.04 | 15.68 | 15.73 | 7,007,415 | -0.28(-1.74%) |
Aug 04, 2003 | 15.97 | 16.04 | 15.65 | 16.01 | 2,176,996 | +0.08(+0.50%) |