Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.11 | 19.25 | 18.93 | 19.04 | 3,403,725 | -0.06(-0.33%) |
Oct 30, 2003 | 19.19 | 19.22 | 18.93 | 19.10 | 2,111,795 | -0.02(-0.11%) |
Oct 29, 2003 | 19.02 | 19.16 | 18.91 | 19.12 | 3,926,508 | -0.11(-0.58%) |
Oct 28, 2003 | 18.74 | 19.23 | 18.72 | 19.23 | 5,564,360 | +0.51(+2.70%) |
Oct 27, 2003 | 18.44 | 18.73 | 18.44 | 18.73 | 3,875,068 | +0.30(+1.61%) |
Oct 24, 2003 | 18.48 | 18.48 | 18.34 | 18.43 | 3,003,618 | -0.06(-0.34%) |
Oct 23, 2003 | 18.21 | 18.49 | 18.17 | 18.49 | 3,628,993 | +0.19(+1.02%) |
Oct 22, 2003 | 18.15 | 18.34 | 18.03 | 18.31 | 3,970,435 | +0.02(+0.11%) |
Oct 21, 2003 | 18.30 | 18.30 | 18.14 | 18.28 | 2,750,029 | +0.03(+0.15%) |
Oct 20, 2003 | 18.10 | 18.27 | 18.07 | 18.26 | 2,178,696 | +0.15(+0.84%) |
Oct 17, 2003 | 18.31 | 18.34 | 18.02 | 18.10 | 2,784,564 | -0.23(-1.25%) |
Oct 16, 2003 | 18.12 | 18.31 | 18.11 | 18.33 | 2,006,313 | +0.21(+1.18%) |
Oct 15, 2003 | 18.15 | 18.31 | 18.03 | 18.12 | 2,907,384 | +0.01(+0.04%) |
Oct 14, 2003 | 18.13 | 18.13 | 17.98 | 18.11 | 3,155,338 | -0.03(-0.15%) |
Oct 13, 2003 | 17.91 | 18.23 | 17.92 | 18.14 | 3,171,088 | +0.23(+1.28%) |
Oct 10, 2003 | 17.72 | 17.95 | 17.61 | 17.91 | 3,268,478 | +0.19(+1.09%) |
Oct 09, 2003 | 17.66 | 17.81 | 17.56 | 17.72 | 2,913,309 | +0.16(+0.91%) |
Oct 08, 2003 | 17.62 | 17.68 | 17.47 | 17.56 | 2,632,555 | -0.06(-0.35%) |
Oct 07, 2003 | 17.45 | 17.62 | 17.23 | 17.62 | 2,484,736 | +0.17(+0.95%) |
Oct 06, 2003 | 17.46 | 17.54 | 17.34 | 17.45 | 2,238,083 | -0.03(-0.20%) |
Oct 03, 2003 | 17.68 | 17.68 | 17.35 | 17.49 | 3,632,172 | +0.05(+0.28%) |
Oct 02, 2003 | 17.32 | 17.46 | 17.30 | 17.44 | 2,425,060 | +0.01(+0.04%) |
Oct 01, 2003 | 17.10 | 17.44 | 17.03 | 17.43 | 3,302,578 | +0.49(+2.90%) |
Sep 30, 2003 | 16.92 | 17.07 | 16.68 | 16.94 | 3,627,692 | +0.02(+0.12%) |
Sep 29, 2003 | 16.61 | 16.92 | 16.61 | 16.92 | 3,871,744 | +0.44(+2.64%) |
Sep 26, 2003 | 16.63 | 16.64 | 16.37 | 16.48 | 3,659,192 | -0.12(-0.75%) |
Sep 25, 2003 | 16.91 | 16.91 | 16.61 | 16.61 | 2,396,017 | -0.23(-1.36%) |
Sep 24, 2003 | 16.99 | 17.07 | 16.74 | 16.84 | 2,468,698 | -0.15(-0.90%) |
Sep 23, 2003 | 16.95 | 17.09 | 16.91 | 16.99 | 3,177,735 | +0.04(+0.24%) |
Sep 22, 2003 | 17.06 | 17.11 | 16.89 | 16.95 | 2,638,335 | -0.35(-2.00%) |
Sep 19, 2003 | 17.38 | 17.43 | 17.23 | 17.29 | 3,781,869 | -0.08(-0.48%) |
Sep 18, 2003 | 17.20 | 17.37 | 17.14 | 17.38 | 4,044,561 | +0.17(+1.01%) |
Sep 17, 2003 | 16.99 | 17.30 | 17.02 | 17.20 | 5,668,251 | +0.21(+1.26%) |
Sep 16, 2003 | 16.86 | 17.04 | 16.90 | 16.99 | 6,348,245 | +0.13(+0.78%) |
Sep 15, 2003 | 16.92 | 16.98 | 16.82 | 16.86 | 2,387,925 | -0.10(-0.57%) |
Sep 12, 2003 | 17.11 | 17.11 | 16.88 | 16.96 | 4,675,282 | -0.17(-0.97%) |
Sep 11, 2003 | 17.27 | 17.33 | 16.97 | 17.12 | 4,344,099 | -0.10(-0.56%) |
Sep 10, 2003 | 17.48 | 17.52 | 17.15 | 17.22 | 2,315,388 | -0.26(-1.46%) |
Sep 09, 2003 | 17.49 | 17.56 | 17.30 | 17.47 | 1,908,635 | -0.01(-0.08%) |
Sep 08, 2003 | 17.43 | 17.63 | 17.36 | 17.49 | 2,229,125 | +0.08(+0.48%) |
Sep 05, 2003 | 17.72 | 17.80 | 17.37 | 17.41 | 2,998,850 | -0.43(-2.41%) |
Sep 04, 2003 | 17.68 | 17.85 | 17.45 | 17.83 | 3,983,439 | +0.26(+1.46%) |
Sep 03, 2003 | 17.37 | 17.59 | 17.16 | 17.58 | 3,660,493 | +0.28(+1.64%) |
Sep 02, 2003 | 17.25 | 17.34 | 17.07 | 17.29 | 3,732,451 | +0.14(+0.81%) |
Aug 29, 2003 | 17.20 | 17.23 | 17.13 | 17.16 | 2,860,279 | -0.03(-0.20%) |
Aug 28, 2003 | 17.23 | 17.30 | 17.08 | 17.19 | 2,571,145 | -0.04(-0.24%) |
Aug 27, 2003 | 17.34 | 17.34 | 17.15 | 17.23 | 1,501,737 | -0.07(-0.40%) |
Aug 26, 2003 | 17.25 | 17.36 | 17.09 | 17.30 | 3,449,963 | +0.00(+0.00%) |
Aug 25, 2003 | 17.32 | 17.43 | 17.25 | 17.30 | 2,444,422 | +0.00(+0.00%) |
Aug 22, 2003 | 17.72 | 17.73 | 17.29 | 17.30 | 3,158,372 | -0.35(-1.96%) |
Aug 21, 2003 | 17.81 | 17.99 | 17.65 | 17.65 | 3,417,741 | -0.17(-0.93%) |
Aug 20, 2003 | 17.61 | 17.89 | 17.43 | 17.81 | 2,557,273 | +0.21(+1.22%) |
Aug 19, 2003 | 17.47 | 17.62 | 17.34 | 17.60 | 1,865,720 | +0.13(+0.75%) |
Aug 18, 2003 | 17.25 | 17.47 | 17.19 | 17.47 | 2,187,366 | +0.29(+1.69%) |
Aug 15, 2003 | 17.16 | 17.28 | 16.99 | 17.18 | 706,147 | +0.03(+0.20%) |
Aug 14, 2003 | 16.99 | 17.14 | 16.81 | 17.14 | 2,216,843 | +0.12(+0.69%) |
Aug 13, 2003 | 17.23 | 17.23 | 16.89 | 17.02 | 1,494,512 | -0.23(-1.32%) |
Aug 12, 2003 | 16.91 | 17.26 | 16.74 | 17.25 | 1,459,544 | +0.34(+2.00%) |
Aug 11, 2003 | 17.02 | 17.07 | 16.64 | 16.91 | 1,178,501 | -0.05(-0.29%) |
Aug 08, 2003 | 16.73 | 16.98 | 16.65 | 16.96 | 2,184,042 | +0.33(+1.96%) |
Aug 07, 2003 | 16.40 | 16.68 | 16.27 | 16.64 | 2,806,527 | +0.30(+1.86%) |
Aug 06, 2003 | 15.54 | 16.73 | 15.54 | 16.33 | 6,223,690 | +0.35(+2.16%) |
Aug 05, 2003 | 16.24 | 16.31 | 15.92 | 15.99 | 3,079,334 | -0.34(-2.08%) |
Aug 04, 2003 | 16.40 | 16.43 | 16.16 | 16.33 | 2,693,821 | -0.21(-1.30%) |