Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 17.77 | 17.83 | 17.52 | 17.83 | 17,646,116 | +0.04(+0.24%) |
Sep 29, 2003 | 17.92 | 17.86 | 17.71 | 17.79 | 5,590,566 | -0.13(-0.73%) |
Sep 26, 2003 | 17.87 | 17.96 | 17.79 | 17.92 | 14,230,853 | -0.25(-1.40%) |
Sep 25, 2003 | 18.25 | 18.27 | 18.17 | 18.17 | 8,147,231 | +0.11(+0.61%) |
Sep 24, 2003 | 18.15 | 18.19 | 18.03 | 18.06 | 8,923,653 | +0.17(+0.95%) |
Sep 23, 2003 | 17.94 | 17.98 | 17.85 | 17.89 | 7,744,616 | -0.14(-0.77%) |
Sep 22, 2003 | 17.84 | 18.06 | 17.82 | 18.03 | 8,297,887 | +0.15(+0.85%) |
Sep 19, 2003 | 17.90 | 17.91 | 17.79 | 17.88 | 7,941,555 | -0.08(-0.47%) |
Sep 18, 2003 | 18.06 | 18.02 | 17.85 | 17.96 | 9,324,379 | -0.10(-0.54%) |
Sep 17, 2003 | 18.16 | 18.23 | 18.06 | 18.06 | 11,190,341 | -0.16(-0.88%) |
Sep 16, 2003 | 18.15 | 18.24 | 17.91 | 18.22 | 10,648,641 | +0.07(+0.37%) |
Sep 15, 2003 | 18.24 | 18.24 | 17.97 | 18.15 | 6,723,083 | -0.09(-0.49%) |
Sep 12, 2003 | 18.27 | 18.30 | 18.09 | 18.24 | 3,848,576 | +0.05(+0.28%) |
Sep 11, 2003 | 18.14 | 18.26 | 18.12 | 18.19 | 5,489,971 | +0.17(+0.94%) |
Sep 10, 2003 | 18.06 | 18.12 | 18.00 | 18.02 | 4,449,783 | -0.08(-0.44%) |
Sep 09, 2003 | 18.20 | 18.23 | 18.10 | 18.10 | 4,931,032 | -0.19(-1.04%) |
Sep 08, 2003 | 18.21 | 18.39 | 18.19 | 18.29 | 5,459,981 | +0.26(+1.46%) |
Sep 05, 2003 | 18.00 | 18.15 | 18.00 | 18.03 | 5,544,519 | -0.18(-0.98%) |
Sep 04, 2003 | 18.24 | 18.31 | 18.19 | 18.21 | 6,866,891 | +0.05(+0.28%) |
Sep 03, 2003 | 18.12 | 18.24 | 18.07 | 18.16 | 9,136,413 | +0.25(+1.37%) |
Sep 02, 2003 | 17.68 | 17.93 | 17.67 | 17.91 | 9,417,890 | +0.25(+1.39%) |
Aug 29, 2003 | 17.87 | 17.87 | 17.56 | 17.67 | 10,091,827 | -0.20(-1.14%) |
Aug 28, 2003 | 17.74 | 17.89 | 17.65 | 17.87 | 7,523,119 | +0.15(+0.86%) |
Aug 27, 2003 | 17.58 | 17.78 | 17.58 | 17.72 | 5,484,067 | +0.07(+0.38%) |
Aug 26, 2003 | 17.55 | 17.67 | 17.44 | 17.65 | 7,131,838 | -0.14(-0.79%) |
Aug 25, 2003 | 17.70 | 17.86 | 17.69 | 17.79 | 4,528,417 | +0.09(+0.50%) |
Aug 22, 2003 | 17.65 | 17.79 | 17.65 | 17.70 | 5,843,469 | -0.16(-0.90%) |
Aug 21, 2003 | 17.83 | 17.88 | 17.76 | 17.86 | 5,498,708 | -0.11(-0.61%) |
Aug 20, 2003 | 17.84 | 18.01 | 17.80 | 17.97 | 3,994,273 | +0.09(+0.50%) |
Aug 19, 2003 | 18.44 | 18.44 | 17.72 | 17.88 | 5,005,652 | -0.20(-1.10%) |
Aug 18, 2003 | 17.96 | 18.11 | 17.96 | 18.08 | 5,627,403 | +0.13(+0.71%) |
Aug 15, 2003 | 18.06 | 18.06 | 17.85 | 17.96 | 3,767,108 | -0.21(-1.17%) |
Aug 14, 2003 | 18.02 | 18.27 | 18.01 | 18.17 | 6,340,304 | +0.21(+1.18%) |
Aug 13, 2003 | 18.00 | 18.12 | 17.85 | 17.96 | 7,797,275 | -0.13(-0.70%) |
Aug 12, 2003 | 18.34 | 18.35 | 18.04 | 18.08 | 12,282,715 | -0.13(-0.70%) |
Aug 11, 2003 | 18.08 | 18.32 | 18.08 | 18.21 | 8,472,393 | +0.25(+1.42%) |
Aug 08, 2003 | 18.10 | 18.11 | 17.96 | 17.96 | 6,573,136 | +0.06(+0.35%) |
Aug 07, 2003 | 17.54 | 17.90 | 17.52 | 17.89 | 7,442,359 | +0.32(+1.83%) |
Aug 06, 2003 | 17.51 | 17.62 | 17.47 | 17.57 | 5,037,294 | +0.00(+0.02%) |
Aug 05, 2003 | 17.68 | 17.77 | 17.56 | 17.57 | 5,467,065 | -0.01(-0.05%) |
Aug 04, 2003 | 17.55 | 17.58 | 17.38 | 17.57 | 3,854,715 | +0.10(+0.58%) |
Aug 01, 2003 | 17.39 | 17.49 | 17.30 | 17.47 | 7,709,904 | -0.12(-0.70%) |
Jul 31, 2003 | 17.70 | 17.76 | 17.52 | 17.60 | 6,826,512 | -0.10(-0.57%) |
Jul 30, 2003 | 17.67 | 17.75 | 17.58 | 17.70 | 7,354,044 | +0.04(+0.24%) |
Jul 29, 2003 | 17.59 | 17.68 | 17.50 | 17.65 | 11,698,982 | -0.14(-0.79%) |
Jul 28, 2003 | 17.66 | 17.81 | 17.58 | 17.79 | 13,738,978 | +0.24(+1.38%) |
Jul 25, 2003 | 17.36 | 17.57 | 17.24 | 17.55 | 6,845,166 | +0.11(+0.61%) |
Jul 24, 2003 | 17.51 | 17.65 | 17.45 | 17.45 | 7,895,272 | +0.14(+0.78%) |
Jul 23, 2003 | 17.40 | 17.48 | 17.30 | 17.31 | 7,277,063 | -0.05(-0.27%) |
Jul 22, 2003 | 17.14 | 17.40 | 17.09 | 17.36 | 9,926,058 | +0.36(+2.09%) |
Jul 21, 2003 | 17.18 | 17.18 | 16.98 | 17.00 | 6,937,733 | -0.15(-0.86%) |
Jul 18, 2003 | 17.00 | 17.16 | 16.84 | 17.15 | 14,084,212 | +0.13(+0.75%) |
Jul 17, 2003 | 16.83 | 17.06 | 16.81 | 17.02 | 14,995,232 | +0.26(+1.57%) |
Jul 16, 2003 | 16.73 | 16.80 | 16.65 | 16.76 | 10,307,421 | +0.12(+0.71%) |
Jul 15, 2003 | 16.79 | 16.83 | 16.62 | 16.64 | 18,204,818 | -0.32(-1.87%) |
Jul 14, 2003 | 17.10 | 17.23 | 16.96 | 16.96 | 9,767,610 | -0.25(-1.43%) |
Jul 11, 2003 | 17.02 | 17.24 | 16.98 | 17.21 | 10,139,291 | +0.16(+0.92%) |
Jul 10, 2003 | 16.92 | 17.09 | 16.90 | 17.05 | 9,594,521 | -0.17(-0.96%) |
Jul 09, 2003 | 17.13 | 17.31 | 17.11 | 17.21 | 11,472,290 | -0.21(-1.22%) |
Jul 08, 2003 | 17.26 | 17.53 | 17.26 | 17.43 | 10,357,955 | -0.13(-0.72%) |
Jul 07, 2003 | 17.62 | 17.74 | 17.54 | 17.55 | 7,188,039 | +0.02(+0.12%) |
Jul 03, 2003 | 17.38 | 17.62 | 17.36 | 17.53 | 5,531,059 | -0.18(-1.03%) |
Jul 02, 2003 | 17.44 | 17.74 | 17.44 | 17.71 | 7,452,749 | -0.09(-0.52%) |