Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 18.24 | 18.37 | 18.07 | 18.17 | 3,566,762 | -0.06(-0.33%) |
Oct 30, 2003 | 18.31 | 18.34 | 18.07 | 18.23 | 2,212,949 | -0.02(-0.11%) |
Oct 29, 2003 | 18.15 | 18.29 | 18.05 | 18.25 | 4,114,586 | -0.11(-0.58%) |
Oct 28, 2003 | 17.88 | 18.35 | 17.86 | 18.35 | 5,830,889 | +0.48(+2.70%) |
Oct 27, 2003 | 17.60 | 17.87 | 17.60 | 17.87 | 4,060,681 | +0.28(+1.61%) |
Oct 24, 2003 | 17.63 | 17.63 | 17.50 | 17.59 | 3,147,490 | -0.06(-0.34%) |
Oct 23, 2003 | 17.38 | 17.65 | 17.34 | 17.65 | 3,802,819 | +0.18(+1.02%) |
Oct 22, 2003 | 17.32 | 17.50 | 17.20 | 17.47 | 4,160,616 | +0.02(+0.11%) |
Oct 21, 2003 | 17.46 | 17.46 | 17.31 | 17.45 | 2,881,754 | +0.03(+0.15%) |
Oct 20, 2003 | 17.27 | 17.44 | 17.24 | 17.42 | 2,283,054 | +0.15(+0.84%) |
Oct 17, 2003 | 17.47 | 17.50 | 17.20 | 17.28 | 2,917,943 | -0.22(-1.25%) |
Oct 16, 2003 | 17.29 | 17.47 | 17.28 | 17.49 | 2,102,415 | +0.20(+1.18%) |
Oct 15, 2003 | 17.32 | 17.47 | 17.20 | 17.29 | 3,046,647 | +0.01(+0.04%) |
Oct 14, 2003 | 17.30 | 17.30 | 17.16 | 17.28 | 3,306,477 | -0.03(-0.15%) |
Oct 13, 2003 | 17.09 | 17.40 | 17.10 | 17.31 | 3,322,981 | +0.22(+1.27%) |
Oct 10, 2003 | 16.91 | 17.13 | 16.80 | 17.09 | 3,425,036 | +0.18(+1.09%) |
Oct 09, 2003 | 16.85 | 17.00 | 16.76 | 16.91 | 3,052,855 | +0.15(+0.91%) |
Oct 08, 2003 | 16.81 | 16.87 | 16.67 | 16.76 | 2,758,653 | -0.06(-0.35%) |
Oct 07, 2003 | 16.66 | 16.81 | 16.44 | 16.81 | 2,603,754 | +0.16(+0.95%) |
Oct 06, 2003 | 16.66 | 16.74 | 16.54 | 16.66 | 2,345,286 | -0.03(-0.20%) |
Oct 03, 2003 | 16.87 | 16.87 | 16.56 | 16.69 | 3,806,151 | +0.05(+0.28%) |
Oct 02, 2003 | 16.52 | 16.66 | 16.51 | 16.64 | 2,541,219 | +0.01(+0.04%) |
Oct 01, 2003 | 16.32 | 16.64 | 16.25 | 16.64 | 3,460,770 | +0.47(+2.90%) |
Sep 30, 2003 | 16.15 | 16.29 | 15.92 | 16.17 | 3,801,457 | +0.02(+0.12%) |
Sep 29, 2003 | 15.85 | 16.15 | 15.85 | 16.15 | 4,057,199 | +0.42(+2.64%) |
Sep 26, 2003 | 15.87 | 15.88 | 15.63 | 15.73 | 3,834,465 | -0.12(-0.75%) |
Sep 25, 2003 | 16.13 | 16.13 | 15.85 | 15.85 | 2,510,784 | -0.22(-1.36%) |
Sep 24, 2003 | 16.21 | 16.29 | 15.98 | 16.07 | 2,586,947 | -0.15(-0.90%) |
Sep 23, 2003 | 16.17 | 16.31 | 16.14 | 16.21 | 3,329,946 | +0.04(+0.24%) |
Sep 22, 2003 | 16.28 | 16.33 | 16.11 | 16.17 | 2,764,709 | -0.33(-2.00%) |
Sep 19, 2003 | 16.59 | 16.64 | 16.44 | 16.50 | 3,963,018 | -0.08(-0.48%) |
Sep 18, 2003 | 16.42 | 16.58 | 16.36 | 16.58 | 4,238,293 | +0.17(+1.01%) |
Sep 17, 2003 | 16.21 | 16.51 | 16.25 | 16.42 | 5,939,758 | +0.20(+1.26%) |
Sep 16, 2003 | 16.09 | 16.26 | 16.13 | 16.21 | 6,652,323 | +0.13(+0.78%) |
Sep 15, 2003 | 16.15 | 16.21 | 16.06 | 16.09 | 2,502,305 | -0.09(-0.57%) |
Sep 12, 2003 | 16.33 | 16.33 | 16.11 | 16.18 | 4,899,225 | -0.16(-0.97%) |
Sep 11, 2003 | 16.48 | 16.54 | 16.19 | 16.34 | 4,552,179 | -0.09(-0.56%) |
Sep 10, 2003 | 16.68 | 16.72 | 16.37 | 16.43 | 2,426,294 | -0.24(-1.47%) |
Sep 09, 2003 | 16.69 | 16.76 | 16.51 | 16.68 | 2,000,057 | -0.01(-0.08%) |
Sep 08, 2003 | 16.63 | 16.82 | 16.57 | 16.69 | 2,335,899 | +0.08(+0.48%) |
Sep 05, 2003 | 16.91 | 16.99 | 16.58 | 16.61 | 3,142,493 | -0.41(-2.41%) |
Sep 04, 2003 | 16.87 | 17.03 | 16.65 | 17.02 | 4,174,244 | +0.24(+1.46%) |
Sep 03, 2003 | 16.58 | 16.79 | 16.38 | 16.77 | 3,835,828 | +0.27(+1.64%) |
Sep 02, 2003 | 16.46 | 16.55 | 16.29 | 16.50 | 3,911,234 | +0.13(+0.81%) |
Aug 29, 2003 | 16.41 | 16.44 | 16.35 | 16.37 | 2,997,285 | -0.03(-0.20%) |
Aug 28, 2003 | 16.44 | 16.51 | 16.30 | 16.41 | 2,694,301 | -0.04(-0.24%) |
Aug 27, 2003 | 16.54 | 16.54 | 16.37 | 16.44 | 1,573,669 | -0.07(-0.40%) |
Aug 26, 2003 | 16.46 | 16.57 | 16.31 | 16.51 | 3,615,215 | +0.00(+0.00%) |
Aug 25, 2003 | 16.52 | 16.63 | 16.46 | 16.51 | 2,561,509 | +0.00(+0.00%) |
Aug 22, 2003 | 16.91 | 16.92 | 16.50 | 16.51 | 3,309,657 | -0.33(-1.96%) |
Aug 21, 2003 | 17.00 | 17.16 | 16.84 | 16.84 | 3,581,449 | -0.16(-0.93%) |
Aug 20, 2003 | 16.80 | 17.07 | 16.64 | 17.00 | 2,679,765 | +0.20(+1.22%) |
Aug 19, 2003 | 16.67 | 16.81 | 16.55 | 16.79 | 1,955,087 | +0.13(+0.75%) |
Aug 18, 2003 | 16.46 | 16.67 | 16.41 | 16.67 | 2,292,139 | +0.28(+1.69%) |
Aug 15, 2003 | 16.38 | 16.49 | 16.21 | 16.39 | 739,971 | +0.03(+0.20%) |
Aug 14, 2003 | 16.21 | 16.36 | 16.04 | 16.36 | 2,323,028 | +0.11(+0.69%) |
Aug 13, 2003 | 16.44 | 16.44 | 16.12 | 16.25 | 1,566,098 | -0.22(-1.32%) |
Aug 12, 2003 | 16.14 | 16.47 | 15.98 | 16.46 | 1,529,455 | +0.32(+2.00%) |
Aug 11, 2003 | 16.24 | 16.29 | 15.88 | 16.14 | 1,234,951 | -0.05(-0.29%) |
Aug 08, 2003 | 15.97 | 16.21 | 15.89 | 16.19 | 2,288,657 | +0.31(+1.96%) |
Aug 07, 2003 | 15.65 | 15.92 | 15.53 | 15.88 | 2,940,958 | +0.29(+1.86%) |
Aug 06, 2003 | 14.83 | 15.97 | 14.83 | 15.59 | 6,521,802 | +0.33(+2.16%) |
Aug 05, 2003 | 15.50 | 15.56 | 15.20 | 15.26 | 3,226,832 | -0.32(-2.08%) |
Aug 04, 2003 | 15.65 | 15.68 | 15.42 | 15.58 | 2,822,853 | -0.20(-1.30%) |