Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.14 | 17.23 | 17.02 | 17.23 | 2,314,586 | +0.09(+0.52%) |
Oct 30, 2003 | 17.05 | 17.19 | 16.88 | 17.14 | 1,383,302 | +0.12(+0.73%) |
Oct 29, 2003 | 16.92 | 17.05 | 16.83 | 17.02 | 1,940,924 | -0.04(-0.26%) |
Oct 28, 2003 | 16.73 | 16.81 | 16.73 | 17.06 | 3,185,975 | +0.34(+2.02%) |
Oct 27, 2003 | 16.44 | 16.81 | 16.44 | 16.73 | 1,901,407 | +0.29(+1.78%) |
Oct 24, 2003 | 16.52 | 16.52 | 16.26 | 16.43 | 1,914,242 | -0.21(-1.28%) |
Oct 23, 2003 | 16.83 | 16.91 | 16.54 | 16.65 | 2,716,055 | -0.23(-1.37%) |
Oct 22, 2003 | 16.92 | 17.05 | 16.78 | 16.88 | 3,749,226 | -0.25(-1.45%) |
Oct 21, 2003 | 17.01 | 17.28 | 16.73 | 17.13 | 4,919,297 | +0.26(+1.53%) |
Oct 20, 2003 | 16.34 | 16.87 | 16.34 | 16.87 | 3,544,325 | +0.52(+3.21%) |
Oct 17, 2003 | 16.56 | 16.59 | 16.23 | 16.34 | 2,250,751 | -0.20(-1.18%) |
Oct 16, 2003 | 16.52 | 16.64 | 16.43 | 16.54 | 1,305,395 | +0.02(+0.11%) |
Oct 15, 2003 | 16.60 | 16.82 | 16.44 | 16.52 | 2,378,420 | -0.09(-0.53%) |
Oct 14, 2003 | 16.65 | 16.73 | 16.49 | 16.61 | 1,700,335 | -0.14(-0.85%) |
Oct 13, 2003 | 16.42 | 16.87 | 16.61 | 16.75 | 1,650,911 | +0.33(+2.00%) |
Oct 10, 2003 | 16.97 | 17.22 | 16.41 | 16.42 | 4,589,430 | -0.93(-5.37%) |
Oct 09, 2003 | 16.77 | 17.49 | 16.70 | 17.36 | 6,829,711 | +0.70(+4.21%) |
Oct 08, 2003 | 16.66 | 16.69 | 16.42 | 16.65 | 1,284,004 | -0.01(-0.05%) |
Oct 07, 2003 | 16.62 | 16.67 | 16.49 | 16.66 | 2,747,466 | +0.04(+0.27%) |
Oct 06, 2003 | 16.33 | 16.65 | 16.28 | 16.62 | 2,791,936 | +0.33(+2.02%) |
Oct 03, 2003 | 16.25 | 16.53 | 16.21 | 16.29 | 5,528,144 | +0.23(+1.44%) |
Oct 02, 2003 | 16.12 | 16.20 | 16.03 | 16.06 | 2,351,738 | +0.05(+0.33%) |
Oct 01, 2003 | 15.86 | 16.04 | 15.68 | 16.01 | 2,903,167 | +0.28(+1.81%) |
Sep 30, 2003 | 15.88 | 15.94 | 15.33 | 15.72 | 2,726,188 | -0.12(-0.73%) |
Sep 29, 2003 | 15.61 | 15.90 | 15.43 | 15.84 | 2,462,294 | +0.20(+1.25%) |
Sep 26, 2003 | 15.83 | 15.86 | 15.62 | 15.64 | 1,876,076 | -0.23(-1.46%) |
Sep 25, 2003 | 16.10 | 16.17 | 15.86 | 15.87 | 2,083,453 | -0.28(-1.70%) |
Sep 24, 2003 | 16.25 | 16.43 | 16.09 | 16.15 | 3,535,882 | -0.02(-0.11%) |
Sep 23, 2003 | 16.14 | 16.25 | 15.94 | 16.17 | 2,272,592 | +0.03(+0.16%) |
Sep 22, 2003 | 16.23 | 16.23 | 15.86 | 16.14 | 2,739,360 | -0.29(-1.78%) |
Sep 19, 2003 | 16.57 | 16.57 | 16.21 | 16.43 | 3,558,849 | -0.15(-0.91%) |
Sep 18, 2003 | 16.44 | 16.65 | 16.39 | 16.58 | 2,873,446 | +0.13(+0.81%) |
Sep 17, 2003 | 16.57 | 16.70 | 16.43 | 16.45 | 1,955,897 | -0.18(-1.07%) |
Sep 16, 2003 | 16.57 | 16.87 | 16.57 | 16.63 | 4,103,974 | -0.05(-0.32%) |
Sep 15, 2003 | 16.58 | 16.83 | 16.52 | 16.68 | 4,029,782 | +0.18(+1.08%) |
Sep 12, 2003 | 16.27 | 16.51 | 16.24 | 16.50 | 4,179,967 | +0.20(+1.20%) |
Sep 11, 2003 | 15.99 | 16.33 | 15.90 | 16.31 | 3,316,908 | +0.32(+2.00%) |
Sep 10, 2003 | 15.99 | 16.25 | 15.91 | 15.99 | 6,132,487 | +0.43(+2.74%) |
Sep 09, 2003 | 15.91 | 16.00 | 15.50 | 15.56 | 3,268,385 | -0.35(-2.18%) |
Sep 08, 2003 | 16.00 | 16.10 | 15.86 | 15.91 | 2,076,473 | -0.08(-0.50%) |
Sep 05, 2003 | 15.63 | 16.07 | 15.53 | 15.99 | 4,937,648 | +0.31(+1.98%) |
Sep 04, 2003 | 15.54 | 15.72 | 15.45 | 15.68 | 3,780,636 | +0.13(+0.86%) |
Sep 03, 2003 | 15.14 | 15.63 | 15.14 | 15.54 | 5,084,005 | +0.23(+1.51%) |
Sep 02, 2003 | 14.90 | 15.39 | 14.90 | 15.31 | 3,733,689 | +0.13(+0.88%) |
Aug 29, 2003 | 15.04 | 15.20 | 14.92 | 15.18 | 1,871,348 | +0.17(+1.12%) |
Aug 28, 2003 | 15.14 | 15.18 | 14.83 | 15.01 | 2,667,532 | -0.08(-0.53%) |
Aug 27, 2003 | 15.18 | 15.30 | 15.01 | 15.09 | 2,259,645 | -0.16(-1.05%) |
Aug 26, 2003 | 15.22 | 15.34 | 15.08 | 15.25 | 2,210,221 | +0.04(+0.23%) |
Aug 25, 2003 | 15.22 | 15.38 | 15.12 | 15.22 | 1,546,547 | -0.03(-0.17%) |
Aug 22, 2003 | 15.39 | 15.54 | 15.16 | 15.24 | 3,849,537 | -0.06(-0.41%) |
Aug 21, 2003 | 15.10 | 15.33 | 15.08 | 15.30 | 3,594,537 | +0.25(+1.65%) |
Aug 20, 2003 | 15.06 | 15.26 | 15.03 | 15.06 | 2,402,062 | -0.09(-0.59%) |
Aug 19, 2003 | 15.07 | 15.17 | 14.94 | 15.14 | 1,932,818 | +0.04(+0.29%) |
Aug 18, 2003 | 15.07 | 15.14 | 15.01 | 15.10 | 2,219,003 | +0.07(+0.47%) |
Aug 15, 2003 | 15.10 | 15.10 | 14.89 | 15.03 | 898,634 | -0.07(-0.47%) |
Aug 14, 2003 | 15.03 | 15.10 | 14.93 | 15.10 | 2,033,242 | +0.18(+1.19%) |
Aug 13, 2003 | 15.01 | 15.02 | 14.75 | 14.92 | 1,126,163 | -0.04(-0.24%) |
Aug 12, 2003 | 15.04 | 15.04 | 14.66 | 14.96 | 1,428,335 | -0.10(-0.65%) |
Aug 11, 2003 | 15.00 | 15.10 | 14.83 | 15.06 | 1,620,063 | +0.12(+0.83%) |
Aug 08, 2003 | 14.71 | 14.99 | 14.58 | 14.93 | 1,741,315 | +0.26(+1.76%) |
Aug 07, 2003 | 14.45 | 14.73 | 14.44 | 14.67 | 3,124,730 | +0.08(+0.55%) |
Aug 06, 2003 | 14.33 | 14.66 | 14.24 | 14.59 | 2,588,161 | +0.27(+1.86%) |
Aug 05, 2003 | 14.48 | 14.56 | 14.30 | 14.33 | 2,716,505 | -0.26(-1.77%) |
Aug 04, 2003 | 14.45 | 14.66 | 14.22 | 14.58 | 3,414,743 | +0.12(+0.86%) |