Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 18.82 | 18.90 | 18.74 | 18.79 | 1,070,070 | +0.07(+0.39%) |
Oct 30, 2003 | 18.78 | 18.78 | 18.55 | 18.71 | 709,296 | -0.01(-0.05%) |
Oct 29, 2003 | 18.58 | 18.76 | 18.58 | 18.72 | 1,186,901 | +0.03(+0.15%) |
Oct 28, 2003 | 18.51 | 18.78 | 18.49 | 18.69 | 2,045,845 | +0.14(+0.74%) |
Oct 27, 2003 | 18.50 | 18.73 | 18.50 | 18.56 | 1,035,065 | +0.05(+0.30%) |
Oct 24, 2003 | 18.72 | 18.78 | 17.37 | 18.50 | 1,582,680 | -0.28(-1.51%) |
Oct 23, 2003 | 18.90 | 18.94 | 18.62 | 18.79 | 1,111,420 | -0.23(-1.20%) |
Oct 22, 2003 | 18.95 | 19.05 | 18.72 | 19.01 | 994,152 | +0.02(+0.10%) |
Oct 21, 2003 | 19.01 | 19.04 | 18.88 | 19.00 | 1,433,251 | -0.04(-0.19%) |
Oct 20, 2003 | 19.11 | 19.15 | 19.00 | 19.03 | 960,459 | +0.06(+0.31%) |
Oct 17, 2003 | 19.33 | 19.33 | 18.79 | 18.97 | 1,222,781 | -0.36(-1.84%) |
Oct 16, 2003 | 19.40 | 19.47 | 19.25 | 19.33 | 1,503,043 | -0.07(-0.35%) |
Oct 15, 2003 | 19.15 | 19.40 | 19.11 | 19.40 | 1,559,708 | +0.42(+2.22%) |
Oct 14, 2003 | 18.99 | 19.01 | 18.83 | 18.98 | 897,012 | +0.10(+0.53%) |
Oct 13, 2003 | 18.74 | 19.00 | 18.74 | 18.88 | 869,008 | +0.14(+0.76%) |
Oct 10, 2003 | 18.71 | 18.95 | 18.64 | 18.74 | 1,237,877 | -0.02(-0.10%) |
Oct 09, 2003 | 18.70 | 19.17 | 18.79 | 18.75 | 1,747,424 | +0.05(+0.29%) |
Oct 08, 2003 | 18.97 | 18.97 | 18.63 | 18.70 | 1,456,223 | -0.29(-1.52%) |
Oct 07, 2003 | 18.80 | 18.99 | 18.76 | 18.99 | 2,555,611 | +0.18(+0.97%) |
Oct 06, 2003 | 18.26 | 19.08 | 18.70 | 18.80 | 2,044,095 | +0.54(+2.95%) |
Oct 03, 2003 | 18.15 | 18.48 | 18.15 | 18.26 | 988,901 | +0.35(+1.94%) |
Oct 02, 2003 | 18.04 | 18.04 | 17.81 | 17.92 | 1,233,283 | -0.03(-0.15%) |
Oct 01, 2003 | 17.62 | 18.01 | 17.62 | 17.94 | 1,330,641 | +0.43(+2.45%) |
Sep 30, 2003 | 17.69 | 17.69 | 17.41 | 17.52 | 1,370,241 | -0.17(-0.98%) |
Sep 29, 2003 | 17.65 | 17.81 | 17.52 | 17.69 | 1,404,153 | +0.04(+0.21%) |
Sep 26, 2003 | 17.69 | 17.79 | 17.61 | 17.65 | 1,447,691 | -0.11(-0.59%) |
Sep 25, 2003 | 17.93 | 17.96 | 17.76 | 17.76 | 1,492,760 | -0.20(-1.09%) |
Sep 24, 2003 | 18.15 | 18.24 | 17.95 | 17.95 | 1,559,270 | -0.21(-1.13%) |
Sep 23, 2003 | 17.82 | 18.20 | 17.83 | 18.16 | 820,876 | +0.34(+1.92%) |
Sep 22, 2003 | 17.92 | 17.92 | 17.73 | 17.82 | 882,135 | -0.21(-1.19%) |
Sep 19, 2003 | 18.04 | 18.14 | 17.97 | 18.03 | 1,268,726 | +0.02(+0.10%) |
Sep 18, 2003 | 17.87 | 18.03 | 17.78 | 18.01 | 897,887 | +0.19(+1.05%) |
Sep 17, 2003 | 17.85 | 17.86 | 17.74 | 17.83 | 865,945 | -0.08(-0.46%) |
Sep 16, 2003 | 17.66 | 17.89 | 17.62 | 17.91 | 820,876 | +0.29(+1.63%) |
Sep 15, 2003 | 17.71 | 17.71 | 17.54 | 17.62 | 900,513 | -0.09(-0.52%) |
Sep 12, 2003 | 17.71 | 17.75 | 17.54 | 17.71 | 1,367,835 | +0.05(+0.31%) |
Sep 11, 2003 | 17.69 | 17.90 | 17.46 | 17.66 | 2,320,637 | -0.35(-1.95%) |
Sep 10, 2003 | 18.31 | 18.32 | 18.01 | 18.01 | 1,869,287 | -0.32(-1.77%) |
Sep 09, 2003 | 18.28 | 18.46 | 18.21 | 18.33 | 1,342,456 | +0.03(+0.17%) |
Sep 08, 2003 | 18.19 | 18.31 | 18.15 | 18.30 | 1,016,031 | +0.13(+0.73%) |
Sep 05, 2003 | 18.15 | 18.31 | 18.08 | 18.17 | 1,692,291 | -0.09(-0.50%) |
Sep 04, 2003 | 17.84 | 18.33 | 17.83 | 18.26 | 1,979,335 | +0.42(+2.36%) |
Sep 03, 2003 | 17.92 | 17.99 | 17.77 | 17.84 | 1,609,809 | -0.12(-0.69%) |
Sep 02, 2003 | 17.92 | 17.96 | 17.71 | 17.96 | 1,364,990 | +0.14(+0.77%) |
Aug 29, 2003 | 17.67 | 17.84 | 17.57 | 17.83 | 805,561 | +0.13(+0.72%) |
Aug 28, 2003 | 17.64 | 17.73 | 17.37 | 17.70 | 724,830 | +0.09(+0.52%) |
Aug 27, 2003 | 17.40 | 17.65 | 17.38 | 17.61 | 826,564 | +0.11(+0.63%) |
Aug 26, 2003 | 17.36 | 17.52 | 17.30 | 17.50 | 1,750,268 | +0.14(+0.79%) |
Aug 25, 2003 | 17.30 | 17.41 | 17.27 | 17.36 | 1,068,320 | +0.06(+0.34%) |
Aug 22, 2003 | 17.62 | 17.72 | 17.30 | 17.30 | 1,478,758 | -0.33(-1.89%) |
Aug 21, 2003 | 17.72 | 17.79 | 17.49 | 17.63 | 2,145,829 | -0.06(-0.36%) |
Aug 20, 2003 | 17.64 | 17.73 | 17.56 | 17.70 | 1,075,102 | -0.06(-0.33%) |
Aug 19, 2003 | 17.82 | 17.90 | 17.65 | 17.76 | 913,202 | -0.06(-0.33%) |
Aug 18, 2003 | 17.73 | 17.84 | 17.67 | 17.82 | 965,273 | +0.07(+0.39%) |
Aug 15, 2003 | 17.75 | 17.76 | 17.51 | 17.75 | 394,466 | -0.00(-0.03%) |
Aug 14, 2003 | 17.52 | 17.82 | 17.45 | 17.75 | 813,874 | +0.23(+1.33%) |
Aug 13, 2003 | 17.41 | 17.60 | 17.36 | 17.52 | 1,009,905 | +0.13(+0.74%) |
Aug 12, 2003 | 17.58 | 17.58 | 17.30 | 17.39 | 1,492,979 | -0.19(-1.09%) |
Aug 11, 2003 | 17.41 | 17.63 | 17.36 | 17.58 | 850,849 | +0.16(+0.92%) |
Aug 08, 2003 | 17.47 | 17.47 | 17.35 | 17.42 | 886,948 | -0.05(-0.29%) |
Aug 07, 2003 | 17.42 | 17.53 | 17.32 | 17.47 | 1,244,878 | +0.13(+0.76%) |
Aug 06, 2003 | 17.29 | 17.58 | 17.03 | 17.34 | 1,776,960 | +0.00(+0.03%) |
Aug 05, 2003 | 17.67 | 17.67 | 17.26 | 17.34 | 2,475,317 | -0.34(-1.91%) |
Aug 04, 2003 | 17.41 | 17.71 | 17.34 | 17.68 | 1,654,003 | +0.21(+1.20%) |