Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.32 | 17.41 | 17.19 | 17.41 | 2,291,067 | +0.09(+0.52%) |
Oct 30, 2003 | 17.23 | 17.36 | 17.05 | 17.32 | 1,369,246 | +0.13(+0.73%) |
Oct 29, 2003 | 17.09 | 17.22 | 17.00 | 17.19 | 1,921,202 | -0.04(-0.26%) |
Oct 28, 2003 | 16.91 | 16.98 | 16.91 | 17.24 | 3,153,602 | +0.34(+2.02%) |
Oct 27, 2003 | 16.61 | 16.98 | 16.61 | 16.90 | 1,882,087 | +0.30(+1.78%) |
Oct 24, 2003 | 16.69 | 16.69 | 16.43 | 16.60 | 1,894,791 | -0.22(-1.28%) |
Oct 23, 2003 | 17.00 | 17.09 | 16.71 | 16.82 | 2,688,457 | -0.23(-1.37%) |
Oct 22, 2003 | 17.09 | 17.23 | 16.95 | 17.05 | 3,711,130 | -0.25(-1.45%) |
Oct 21, 2003 | 17.18 | 17.45 | 16.91 | 17.30 | 4,869,312 | +0.26(+1.53%) |
Oct 20, 2003 | 16.51 | 17.04 | 16.51 | 17.04 | 3,508,311 | +0.53(+3.21%) |
Oct 17, 2003 | 16.73 | 16.76 | 16.39 | 16.51 | 2,227,881 | -0.20(-1.18%) |
Oct 16, 2003 | 16.69 | 16.81 | 16.60 | 16.71 | 1,292,131 | +0.02(+0.11%) |
Oct 15, 2003 | 16.77 | 17.00 | 16.61 | 16.69 | 2,354,253 | -0.09(-0.53%) |
Oct 14, 2003 | 16.83 | 16.90 | 16.66 | 16.78 | 1,683,058 | -0.14(-0.85%) |
Oct 13, 2003 | 16.59 | 17.04 | 16.78 | 16.92 | 1,634,136 | +0.33(+2.00%) |
Oct 10, 2003 | 17.14 | 17.40 | 16.57 | 16.59 | 4,542,796 | -0.94(-5.37%) |
Oct 09, 2003 | 16.94 | 17.67 | 16.87 | 17.53 | 6,760,314 | +0.71(+4.21%) |
Oct 08, 2003 | 16.83 | 16.86 | 16.59 | 16.83 | 1,270,957 | -0.01(-0.05%) |
Oct 07, 2003 | 16.79 | 16.84 | 16.66 | 16.83 | 2,719,548 | +0.04(+0.27%) |
Oct 06, 2003 | 16.50 | 16.83 | 16.45 | 16.79 | 2,763,567 | +0.33(+2.02%) |
Oct 03, 2003 | 16.42 | 16.70 | 16.38 | 16.46 | 5,471,972 | +0.23(+1.44%) |
Oct 02, 2003 | 16.29 | 16.37 | 16.20 | 16.22 | 2,327,842 | +0.05(+0.33%) |
Oct 01, 2003 | 16.02 | 16.21 | 15.84 | 16.17 | 2,873,668 | +0.29(+1.81%) |
Sep 30, 2003 | 16.04 | 16.10 | 15.49 | 15.88 | 2,698,487 | -0.12(-0.73%) |
Sep 29, 2003 | 15.77 | 16.06 | 15.59 | 16.00 | 2,437,274 | +0.20(+1.25%) |
Sep 26, 2003 | 15.99 | 16.03 | 15.78 | 15.80 | 1,857,013 | -0.23(-1.45%) |
Sep 25, 2003 | 16.27 | 16.33 | 16.03 | 16.04 | 2,062,283 | -0.28(-1.71%) |
Sep 24, 2003 | 16.42 | 16.60 | 16.26 | 16.31 | 3,499,953 | -0.02(-0.11%) |
Sep 23, 2003 | 16.30 | 16.42 | 16.11 | 16.33 | 2,249,500 | +0.03(+0.17%) |
Sep 22, 2003 | 16.39 | 16.39 | 16.03 | 16.30 | 2,711,525 | -0.30(-1.78%) |
Sep 19, 2003 | 16.74 | 16.74 | 16.38 | 16.60 | 3,522,687 | -0.15(-0.91%) |
Sep 18, 2003 | 16.61 | 16.83 | 16.56 | 16.75 | 2,844,248 | +0.13(+0.81%) |
Sep 17, 2003 | 16.74 | 16.87 | 16.60 | 16.62 | 1,936,023 | -0.18(-1.07%) |
Sep 16, 2003 | 16.74 | 17.04 | 16.74 | 16.80 | 4,062,273 | -0.05(-0.32%) |
Sep 15, 2003 | 16.75 | 17.00 | 16.69 | 16.85 | 3,988,835 | +0.18(+1.08%) |
Sep 12, 2003 | 16.44 | 16.68 | 16.40 | 16.67 | 4,137,494 | +0.20(+1.20%) |
Sep 11, 2003 | 16.15 | 16.50 | 16.06 | 16.48 | 3,283,205 | +0.32(+2.00%) |
Sep 10, 2003 | 16.15 | 16.41 | 16.07 | 16.15 | 6,070,175 | +0.43(+2.74%) |
Sep 09, 2003 | 16.07 | 16.16 | 15.66 | 15.72 | 3,235,175 | -0.35(-2.18%) |
Sep 08, 2003 | 16.16 | 16.27 | 16.02 | 16.07 | 2,055,374 | -0.08(-0.50%) |
Sep 05, 2003 | 15.79 | 16.23 | 15.69 | 16.15 | 4,887,476 | +0.31(+1.98%) |
Sep 04, 2003 | 15.70 | 15.88 | 15.61 | 15.84 | 3,742,221 | +0.13(+0.86%) |
Sep 03, 2003 | 15.30 | 15.79 | 15.30 | 15.70 | 5,032,346 | +0.23(+1.51%) |
Sep 02, 2003 | 15.05 | 15.55 | 15.05 | 15.47 | 3,695,751 | +0.13(+0.88%) |
Aug 29, 2003 | 15.19 | 15.35 | 15.08 | 15.34 | 1,852,333 | +0.17(+1.12%) |
Aug 28, 2003 | 15.30 | 15.34 | 14.99 | 15.17 | 2,640,427 | -0.08(-0.53%) |
Aug 27, 2003 | 15.34 | 15.46 | 15.17 | 15.25 | 2,236,685 | -0.16(-1.05%) |
Aug 26, 2003 | 15.37 | 15.50 | 15.24 | 15.41 | 2,187,763 | +0.04(+0.23%) |
Aug 25, 2003 | 15.38 | 15.54 | 15.27 | 15.37 | 1,530,832 | -0.03(-0.17%) |
Aug 22, 2003 | 15.55 | 15.70 | 15.32 | 15.40 | 3,810,421 | -0.06(-0.41%) |
Aug 21, 2003 | 15.26 | 15.49 | 15.24 | 15.46 | 3,558,013 | +0.25(+1.65%) |
Aug 20, 2003 | 15.21 | 15.42 | 15.18 | 15.21 | 2,377,655 | -0.09(-0.59%) |
Aug 19, 2003 | 15.23 | 15.33 | 15.09 | 15.30 | 1,913,178 | +0.04(+0.29%) |
Aug 18, 2003 | 15.23 | 15.29 | 15.17 | 15.26 | 2,196,455 | +0.07(+0.47%) |
Aug 15, 2003 | 15.26 | 15.26 | 15.04 | 15.18 | 889,503 | -0.07(-0.47%) |
Aug 14, 2003 | 15.18 | 15.26 | 15.08 | 15.26 | 2,012,582 | +0.18(+1.19%) |
Aug 13, 2003 | 15.17 | 15.17 | 14.91 | 15.08 | 1,114,720 | -0.04(-0.24%) |
Aug 12, 2003 | 15.19 | 15.19 | 14.81 | 15.11 | 1,413,822 | -0.10(-0.65%) |
Aug 11, 2003 | 15.16 | 15.26 | 14.99 | 15.21 | 1,603,602 | +0.13(+0.83%) |
Aug 08, 2003 | 14.86 | 15.15 | 14.73 | 15.08 | 1,723,621 | +0.26(+1.76%) |
Aug 07, 2003 | 14.60 | 14.88 | 14.59 | 14.82 | 3,092,979 | +0.08(+0.55%) |
Aug 06, 2003 | 14.47 | 14.81 | 14.38 | 14.74 | 2,561,863 | +0.27(+1.86%) |
Aug 05, 2003 | 14.63 | 14.71 | 14.45 | 14.47 | 2,688,903 | -0.26(-1.77%) |
Aug 04, 2003 | 14.60 | 14.81 | 14.37 | 14.73 | 3,380,045 | +0.13(+0.86%) |