Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.95 | 16.95 | 16.79 | 16.93 | 3,863,200 | +0.00(+0.01%) |
Oct 30, 2003 | 17.03 | 17.03 | 16.86 | 16.93 | 5,586,000 | -0.04(-0.21%) |
Oct 29, 2003 | 16.32 | 17.04 | 16.32 | 16.96 | 15,335,000 | +0.57(+3.51%) |
Oct 28, 2003 | 16.38 | 16.43 | 16.15 | 16.39 | 3,819,200 | +0.01(+0.08%) |
Oct 27, 2003 | 16.20 | 16.41 | 16.14 | 16.38 | 3,632,200 | +0.23(+1.44%) |
Oct 24, 2003 | 16.11 | 16.16 | 15.97 | 16.14 | 3,441,200 | -0.17(-1.01%) |
Oct 23, 2003 | 16.15 | 16.33 | 16.04 | 16.31 | 4,873,200 | +0.17(+1.07%) |
Oct 22, 2003 | 16.10 | 16.25 | 16.04 | 16.14 | 5,244,400 | +0.18(+1.10%) |
Oct 21, 2003 | 16.19 | 16.19 | 15.93 | 15.96 | 3,471,200 | +0.06(+0.38%) |
Oct 20, 2003 | 16.00 | 16.00 | 15.63 | 15.90 | 4,066,600 | +0.03(+0.19%) |
Oct 17, 2003 | 16.17 | 16.23 | 15.72 | 15.87 | 4,242,400 | -0.30(-1.87%) |
Oct 16, 2003 | 16.19 | 16.22 | 16.10 | 16.17 | 3,404,800 | -0.02(-0.09%) |
Oct 15, 2003 | 16.02 | 16.27 | 15.91 | 16.19 | 6,198,200 | +0.23(+1.44%) |
Oct 14, 2003 | 15.63 | 15.97 | 15.56 | 15.96 | 5,347,000 | +0.41(+2.67%) |
Oct 13, 2003 | 15.90 | 15.99 | 15.53 | 15.54 | 5,343,000 | -0.30(-1.91%) |
Oct 10, 2003 | 15.89 | 15.90 | 15.79 | 15.85 | 4,174,200 | -0.05(-0.35%) |
Oct 09, 2003 | 15.87 | 15.98 | 15.76 | 15.90 | 5,371,800 | +0.15(+0.97%) |
Oct 08, 2003 | 15.79 | 15.90 | 15.74 | 15.75 | 5,322,400 | +0.01(+0.05%) |
Oct 07, 2003 | 16.30 | 15.81 | 15.62 | 15.74 | 12,509,600 | -0.56(-3.41%) |
Oct 06, 2003 | 16.58 | 16.58 | 16.09 | 16.30 | 5,409,600 | -0.28(-1.72%) |
Oct 03, 2003 | 16.80 | 16.81 | 16.44 | 16.58 | 7,373,800 | +0.13(+0.79%) |
Oct 02, 2003 | 16.42 | 16.52 | 16.23 | 16.45 | 4,426,400 | +0.00(+0.02%) |
Oct 01, 2003 | 15.97 | 16.45 | 15.92 | 16.45 | 6,893,600 | +0.50(+3.12%) |
Sep 30, 2003 | 15.81 | 16.13 | 15.81 | 15.95 | 7,650,800 | +0.09(+0.60%) |
Sep 29, 2003 | 15.94 | 16.02 | 15.65 | 15.86 | 8,364,600 | -0.08(-0.52%) |
Sep 26, 2003 | 16.20 | 16.14 | 15.91 | 15.94 | 8,145,400 | -0.27(-1.64%) |
Sep 25, 2003 | 16.23 | 16.23 | 16.06 | 16.20 | 6,279,800 | -0.05(-0.29%) |
Sep 24, 2003 | 16.40 | 16.53 | 16.15 | 16.25 | 7,439,200 | -0.15(-0.90%) |
Sep 23, 2003 | 16.63 | 16.73 | 16.38 | 16.40 | 7,161,800 | -0.38(-2.28%) |
Sep 22, 2003 | 16.93 | 17.06 | 16.64 | 16.78 | 6,051,400 | -0.32(-1.89%) |
Sep 19, 2003 | 17.04 | 17.18 | 16.96 | 17.10 | 8,125,800 | +0.06(+0.38%) |
Sep 18, 2003 | 16.77 | 17.10 | 16.67 | 17.04 | 9,020,800 | +0.27(+1.60%) |
Sep 17, 2003 | 16.62 | 16.83 | 16.61 | 16.77 | 8,054,400 | +0.14(+0.87%) |
Sep 16, 2003 | 16.50 | 16.82 | 16.32 | 16.62 | 25,793,000 | +0.12(+0.73%) |
Sep 15, 2003 | 16.75 | 16.88 | 16.45 | 16.50 | 28,410,200 | +1.15(+7.52%) |
Sep 12, 2003 | 15.18 | 15.50 | 15.14 | 15.35 | 13,801,200 | +0.35(+2.33%) |
Sep 11, 2003 | 14.76 | 15.19 | 14.61 | 15.00 | 12,666,800 | +0.50(+3.45%) |
Sep 10, 2003 | 14.15 | 14.70 | 14.02 | 14.50 | 12,659,600 | +0.03(+0.17%) |
Sep 09, 2003 | 14.66 | 14.77 | 14.30 | 14.47 | 12,077,400 | -0.30(-2.03%) |
Sep 08, 2003 | 14.47 | 14.90 | 14.31 | 14.78 | 9,326,400 | +0.03(+0.22%) |
Sep 05, 2003 | 14.67 | 15.03 | 14.62 | 14.74 | 9,292,000 | +0.07(+0.49%) |
Sep 04, 2003 | 15.00 | 15.00 | 14.50 | 14.67 | 14,742,000 | -0.33(-2.20%) |
Sep 03, 2003 | 15.39 | 15.41 | 15.00 | 15.00 | 6,334,600 | -0.38(-2.44%) |
Sep 02, 2003 | 15.16 | 15.53 | 15.15 | 15.38 | 7,590,800 | +0.35(+2.33%) |
Aug 29, 2003 | 15.56 | 15.58 | 14.72 | 15.03 | 20,494,800 | -0.65(-4.13%) |
Aug 28, 2003 | 15.89 | 15.96 | 15.63 | 15.67 | 3,906,000 | -0.14(-0.89%) |
Aug 27, 2003 | 16.09 | 16.16 | 15.77 | 15.81 | 9,090,800 | -0.53(-3.26%) |
Aug 26, 2003 | 16.44 | 16.50 | 16.24 | 16.34 | 2,871,000 | -0.09(-0.56%) |
Aug 25, 2003 | 16.32 | 16.46 | 16.23 | 16.44 | 3,021,600 | +0.04(+0.21%) |
Aug 22, 2003 | 16.66 | 16.80 | 16.38 | 16.40 | 4,655,200 | -0.22(-1.34%) |
Aug 21, 2003 | 16.21 | 16.66 | 16.16 | 16.62 | 6,249,800 | +0.49(+3.02%) |
Aug 20, 2003 | 16.29 | 16.30 | 16.05 | 16.14 | 4,684,800 | -0.10(-0.62%) |
Aug 19, 2003 | 16.29 | 16.50 | 16.04 | 16.24 | 4,012,800 | +0.20(+1.22%) |
Aug 18, 2003 | 15.96 | 16.15 | 15.90 | 16.04 | 3,469,800 | +0.23(+1.45%) |
Aug 15, 2003 | 15.61 | 15.90 | 15.57 | 15.81 | 3,903,800 | +0.20(+1.28%) |
Aug 14, 2003 | 15.53 | 15.74 | 15.52 | 15.61 | 6,114,200 | +0.09(+0.56%) |
Aug 13, 2003 | 15.50 | 15.76 | 15.47 | 15.53 | 11,362,800 | -0.35(-2.20%) |
Aug 12, 2003 | 16.29 | 16.50 | 15.87 | 15.88 | 8,841,200 | -0.41(-2.52%) |
Aug 11, 2003 | 16.12 | 16.32 | 16.06 | 16.29 | 4,612,000 | +0.23(+1.42%) |
Aug 08, 2003 | 15.80 | 16.20 | 15.80 | 16.06 | 3,912,800 | +0.30(+1.90%) |
Aug 07, 2003 | 15.72 | 15.85 | 15.64 | 15.76 | 4,683,400 | -0.04(-0.27%) |
Aug 06, 2003 | 16.00 | 16.00 | 15.75 | 15.80 | 4,070,200 | -0.22(-1.40%) |
Aug 05, 2003 | 16.05 | 16.12 | 15.92 | 16.02 | 4,477,600 | -0.03(-0.19%) |
Aug 04, 2003 | 15.93 | 16.11 | 15.75 | 16.05 | 4,342,200 | +0.09(+0.60%) |