Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 18.35 | 18.60 | 18.37 | 18.45 | 1,967,672 | +0.10(+0.53%) |
Oct 30, 2003 | 18.37 | 18.46 | 18.30 | 18.35 | 1,982,833 | +0.03(+0.18%) |
Oct 29, 2003 | 18.13 | 18.35 | 18.02 | 18.32 | 2,703,098 | +0.19(+1.04%) |
Oct 28, 2003 | 18.09 | 18.20 | 18.04 | 18.13 | 4,701,094 | +0.05(+0.25%) |
Oct 27, 2003 | 17.70 | 18.77 | 17.70 | 18.08 | 9,317,037 | +0.52(+2.98%) |
Oct 24, 2003 | 17.61 | 17.61 | 17.34 | 17.56 | 1,440,682 | -0.05(-0.30%) |
Oct 23, 2003 | 17.36 | 17.62 | 17.32 | 17.61 | 1,682,047 | +0.22(+1.28%) |
Oct 22, 2003 | 17.40 | 17.47 | 17.30 | 17.39 | 1,441,754 | -0.12(-0.67%) |
Oct 21, 2003 | 17.33 | 17.64 | 17.25 | 17.51 | 3,312,023 | +0.18(+1.02%) |
Oct 20, 2003 | 17.28 | 17.33 | 17.19 | 17.33 | 1,339,909 | +0.03(+0.19%) |
Oct 17, 2003 | 17.25 | 17.38 | 17.14 | 17.30 | 2,229,711 | +0.05(+0.26%) |
Oct 16, 2003 | 16.99 | 17.29 | 16.99 | 17.25 | 1,652,642 | +0.12(+0.69%) |
Oct 15, 2003 | 17.30 | 17.30 | 17.06 | 17.13 | 1,709,001 | -0.17(-0.98%) |
Oct 14, 2003 | 17.37 | 17.37 | 17.22 | 17.30 | 1,413,575 | -0.02(-0.11%) |
Oct 13, 2003 | 17.11 | 17.43 | 17.22 | 17.32 | 1,505,618 | +0.22(+1.26%) |
Oct 10, 2003 | 17.32 | 17.32 | 17.11 | 17.11 | 1,149,850 | -0.15(-0.87%) |
Oct 09, 2003 | 17.34 | 17.53 | 17.16 | 17.26 | 1,381,719 | -0.01(-0.08%) |
Oct 08, 2003 | 17.36 | 17.36 | 17.17 | 17.27 | 1,333,018 | -0.10(-0.56%) |
Oct 07, 2003 | 17.17 | 17.37 | 17.01 | 17.37 | 2,104,741 | +0.20(+1.14%) |
Oct 06, 2003 | 17.05 | 17.24 | 16.98 | 17.17 | 1,361,657 | +0.15(+0.88%) |
Oct 03, 2003 | 17.27 | 17.27 | 16.98 | 17.02 | 3,057,794 | -0.04(-0.23%) |
Oct 02, 2003 | 16.94 | 17.18 | 16.91 | 17.06 | 1,573,616 | -0.12(-0.68%) |
Oct 01, 2003 | 16.74 | 17.18 | 16.68 | 17.18 | 1,917,592 | +0.48(+2.89%) |
Sep 30, 2003 | 16.73 | 16.81 | 16.61 | 16.70 | 2,139,047 | -0.05(-0.31%) |
Sep 29, 2003 | 16.69 | 16.80 | 16.59 | 16.75 | 1,513,735 | +0.05(+0.31%) |
Sep 26, 2003 | 16.66 | 16.75 | 16.59 | 16.70 | 2,295,413 | +0.03(+0.20%) |
Sep 25, 2003 | 16.71 | 16.80 | 16.61 | 16.66 | 2,338,907 | -0.06(-0.35%) |
Sep 24, 2003 | 16.91 | 16.94 | 16.68 | 16.72 | 1,685,722 | -0.24(-1.42%) |
Sep 23, 2003 | 16.94 | 17.02 | 16.87 | 16.96 | 1,048,005 | +0.02(+0.12%) |
Sep 22, 2003 | 16.94 | 16.99 | 16.82 | 16.94 | 1,501,789 | -0.22(-1.29%) |
Sep 19, 2003 | 17.23 | 17.24 | 17.06 | 17.17 | 1,516,185 | -0.01(-0.08%) |
Sep 18, 2003 | 16.95 | 17.24 | 16.92 | 17.18 | 2,005,653 | +0.32(+1.90%) |
Sep 17, 2003 | 17.05 | 17.05 | 16.81 | 16.86 | 1,920,501 | -0.19(-1.11%) |
Sep 16, 2003 | 16.90 | 17.10 | 16.95 | 17.05 | 1,720,181 | +0.15(+0.89%) |
Sep 15, 2003 | 17.00 | 17.00 | 16.80 | 16.90 | 1,561,211 | -0.01(-0.04%) |
Sep 12, 2003 | 16.80 | 16.97 | 16.69 | 16.91 | 1,730,902 | +0.08(+0.47%) |
Sep 11, 2003 | 16.96 | 16.98 | 16.75 | 16.83 | 3,775,608 | -0.08(-0.50%) |
Sep 10, 2003 | 17.47 | 17.47 | 16.91 | 16.91 | 3,949,893 | -0.55(-3.18%) |
Sep 09, 2003 | 17.60 | 17.60 | 17.46 | 17.47 | 1,567,950 | -0.14(-0.82%) |
Sep 08, 2003 | 17.70 | 17.76 | 17.61 | 17.61 | 1,848,215 | -0.06(-0.33%) |
Sep 05, 2003 | 17.56 | 17.71 | 17.56 | 17.67 | 1,753,415 | +0.03(+0.15%) |
Sep 04, 2003 | 17.81 | 17.81 | 17.63 | 17.64 | 2,570,317 | -0.08(-0.44%) |
Sep 03, 2003 | 17.72 | 17.86 | 17.58 | 17.72 | 2,027,706 | -0.08(-0.48%) |
Sep 02, 2003 | 17.79 | 17.84 | 17.57 | 17.81 | 1,977,014 | +0.03(+0.15%) |
Aug 29, 2003 | 17.58 | 17.78 | 17.58 | 17.78 | 1,087,671 | +0.12(+0.70%) |
Aug 28, 2003 | 17.68 | 17.69 | 17.47 | 17.66 | 1,679,903 | -0.07(-0.37%) |
Aug 27, 2003 | 17.74 | 17.74 | 17.64 | 17.72 | 2,596,353 | -0.07(-0.40%) |
Aug 26, 2003 | 17.63 | 17.83 | 17.51 | 17.79 | 1,362,882 | +0.12(+0.70%) |
Aug 25, 2003 | 17.58 | 17.69 | 17.51 | 17.67 | 1,491,528 | +0.08(+0.48%) |
Aug 22, 2003 | 17.82 | 17.91 | 17.58 | 17.58 | 1,834,584 | -0.23(-1.32%) |
Aug 21, 2003 | 17.85 | 18.00 | 17.79 | 17.82 | 1,221,984 | +0.03(+0.15%) |
Aug 20, 2003 | 17.78 | 17.89 | 17.67 | 17.79 | 831,758 | +0.01(+0.07%) |
Aug 19, 2003 | 18.20 | 18.20 | 17.63 | 17.78 | 1,008,952 | -0.07(-0.37%) |
Aug 18, 2003 | 17.66 | 17.85 | 17.66 | 17.85 | 1,008,186 | +0.21(+1.18%) |
Aug 15, 2003 | 17.64 | 17.68 | 17.53 | 17.64 | 685,959 | -0.01(-0.04%) |
Aug 14, 2003 | 17.53 | 17.73 | 17.48 | 17.64 | 1,338,837 | +0.18(+1.01%) |
Aug 13, 2003 | 17.70 | 17.70 | 17.38 | 17.47 | 1,175,120 | -0.23(-1.29%) |
Aug 12, 2003 | 17.48 | 17.70 | 17.40 | 17.70 | 1,296,415 | +0.22(+1.23%) |
Aug 11, 2003 | 17.52 | 17.58 | 17.33 | 17.48 | 1,080,473 | +0.05(+0.26%) |
Aug 08, 2003 | 17.43 | 17.96 | 17.36 | 17.43 | 1,568,869 | +0.08(+0.49%) |
Aug 07, 2003 | 17.30 | 17.47 | 17.12 | 17.35 | 1,681,587 | +0.01(+0.08%) |
Aug 06, 2003 | 17.22 | 17.45 | 17.01 | 17.34 | 1,570,860 | +0.11(+0.64%) |
Aug 05, 2003 | 17.51 | 17.51 | 17.21 | 17.22 | 2,013,157 | -0.28(-1.60%) |
Aug 04, 2003 | 17.38 | 17.62 | 17.09 | 17.51 | 2,289,746 | +0.12(+0.71%) |