Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 18.23 | 18.36 | 18.06 | 18.16 | 3,568,127 | -0.06(-0.33%) |
Oct 30, 2003 | 18.31 | 18.33 | 18.06 | 18.22 | 2,213,796 | -0.02(-0.11%) |
Oct 29, 2003 | 18.14 | 18.28 | 18.04 | 18.24 | 4,116,161 | -0.11(-0.58%) |
Oct 28, 2003 | 17.88 | 18.35 | 17.86 | 18.35 | 5,833,121 | +0.48(+2.70%) |
Oct 27, 2003 | 17.59 | 17.86 | 17.59 | 17.86 | 4,062,236 | +0.28(+1.61%) |
Oct 24, 2003 | 17.63 | 17.63 | 17.49 | 17.58 | 3,148,695 | -0.06(-0.34%) |
Oct 23, 2003 | 17.37 | 17.64 | 17.34 | 17.64 | 3,804,275 | +0.18(+1.02%) |
Oct 22, 2003 | 17.31 | 17.49 | 17.20 | 17.46 | 4,162,209 | +0.02(+0.11%) |
Oct 21, 2003 | 17.46 | 17.46 | 17.30 | 17.44 | 2,882,857 | +0.03(+0.15%) |
Oct 20, 2003 | 17.26 | 17.43 | 17.24 | 17.42 | 2,283,928 | +0.15(+0.84%) |
Oct 17, 2003 | 17.46 | 17.49 | 17.19 | 17.27 | 2,919,060 | -0.22(-1.25%) |
Oct 16, 2003 | 17.28 | 17.46 | 17.28 | 17.49 | 2,103,219 | +0.20(+1.18%) |
Oct 15, 2003 | 17.32 | 17.46 | 17.20 | 17.28 | 3,047,813 | +0.01(+0.04%) |
Oct 14, 2003 | 17.30 | 17.30 | 17.15 | 17.28 | 3,307,743 | -0.03(-0.15%) |
Oct 13, 2003 | 17.09 | 17.39 | 17.09 | 17.30 | 3,324,253 | +0.22(+1.28%) |
Oct 10, 2003 | 16.90 | 17.12 | 16.79 | 17.09 | 3,426,347 | +0.18(+1.09%) |
Oct 09, 2003 | 16.85 | 16.99 | 16.76 | 16.90 | 3,054,023 | +0.15(+0.91%) |
Oct 08, 2003 | 16.81 | 16.87 | 16.66 | 16.75 | 2,759,709 | -0.06(-0.35%) |
Oct 07, 2003 | 16.65 | 16.81 | 16.44 | 16.81 | 2,604,751 | +0.16(+0.95%) |
Oct 06, 2003 | 16.66 | 16.74 | 16.54 | 16.65 | 2,346,184 | -0.03(-0.20%) |
Oct 03, 2003 | 16.86 | 16.86 | 16.55 | 16.68 | 3,807,608 | +0.05(+0.28%) |
Oct 02, 2003 | 16.52 | 16.66 | 16.50 | 16.64 | 2,542,192 | +0.01(+0.04%) |
Oct 01, 2003 | 16.31 | 16.64 | 16.25 | 16.63 | 3,462,095 | +0.47(+2.90%) |
Sep 30, 2003 | 16.14 | 16.28 | 15.91 | 16.16 | 3,802,912 | +0.02(+0.12%) |
Sep 29, 2003 | 15.84 | 16.14 | 15.84 | 16.14 | 4,058,752 | +0.42(+2.65%) |
Sep 26, 2003 | 15.86 | 15.88 | 15.62 | 15.73 | 3,835,933 | -0.12(-0.75%) |
Sep 25, 2003 | 16.13 | 16.13 | 15.84 | 15.84 | 2,511,746 | -0.22(-1.36%) |
Sep 24, 2003 | 16.21 | 16.29 | 15.97 | 16.06 | 2,587,937 | -0.15(-0.90%) |
Sep 23, 2003 | 16.17 | 16.30 | 16.13 | 16.21 | 3,331,221 | +0.04(+0.24%) |
Sep 22, 2003 | 16.27 | 16.33 | 16.11 | 16.17 | 2,765,768 | -0.33(-2.00%) |
Sep 19, 2003 | 16.58 | 16.63 | 16.44 | 16.50 | 3,964,535 | -0.08(-0.48%) |
Sep 18, 2003 | 16.41 | 16.57 | 16.35 | 16.58 | 4,239,915 | +0.17(+1.01%) |
Sep 17, 2003 | 16.21 | 16.50 | 16.24 | 16.41 | 5,942,031 | +0.20(+1.26%) |
Sep 16, 2003 | 16.08 | 16.25 | 16.12 | 16.21 | 6,654,869 | +0.13(+0.78%) |
Sep 15, 2003 | 16.14 | 16.20 | 16.05 | 16.08 | 2,503,263 | -0.09(-0.57%) |
Sep 12, 2003 | 16.32 | 16.32 | 16.10 | 16.17 | 4,901,100 | -0.16(-0.97%) |
Sep 11, 2003 | 16.47 | 16.53 | 16.19 | 16.33 | 4,553,921 | -0.09(-0.56%) |
Sep 10, 2003 | 16.68 | 16.72 | 16.36 | 16.43 | 2,427,223 | -0.24(-1.47%) |
Sep 09, 2003 | 16.68 | 16.76 | 16.50 | 16.67 | 2,000,823 | -0.01(-0.08%) |
Sep 08, 2003 | 16.62 | 16.81 | 16.56 | 16.68 | 2,336,793 | +0.08(+0.48%) |
Sep 05, 2003 | 16.90 | 16.98 | 16.57 | 16.60 | 3,143,696 | -0.41(-2.41%) |
Sep 04, 2003 | 16.86 | 17.03 | 16.64 | 17.01 | 4,175,842 | +0.24(+1.46%) |
Sep 03, 2003 | 16.57 | 16.78 | 16.37 | 16.77 | 3,837,297 | +0.27(+1.64%) |
Sep 02, 2003 | 16.46 | 16.54 | 16.29 | 16.50 | 3,912,731 | +0.13(+0.81%) |
Aug 29, 2003 | 16.41 | 16.44 | 16.34 | 16.37 | 2,998,432 | -0.03(-0.20%) |
Aug 28, 2003 | 16.44 | 16.50 | 16.29 | 16.40 | 2,695,332 | -0.04(-0.24%) |
Aug 27, 2003 | 16.54 | 16.54 | 16.36 | 16.44 | 1,574,271 | -0.07(-0.40%) |
Aug 26, 2003 | 16.45 | 16.56 | 16.31 | 16.50 | 3,616,599 | +0.00(+0.00%) |
Aug 25, 2003 | 16.52 | 16.62 | 16.46 | 16.50 | 2,562,489 | +0.00(+0.00%) |
Aug 22, 2003 | 16.91 | 16.91 | 16.49 | 16.50 | 3,310,924 | -0.33(-1.96%) |
Aug 21, 2003 | 16.99 | 17.16 | 16.83 | 16.83 | 3,582,820 | -0.16(-0.93%) |
Aug 20, 2003 | 16.79 | 17.07 | 16.63 | 16.99 | 2,680,791 | +0.20(+1.22%) |
Aug 19, 2003 | 16.66 | 16.81 | 16.54 | 16.79 | 1,955,835 | +0.13(+0.75%) |
Aug 18, 2003 | 16.46 | 16.66 | 16.40 | 16.66 | 2,293,017 | +0.28(+1.69%) |
Aug 15, 2003 | 16.37 | 16.48 | 16.21 | 16.39 | 740,254 | +0.03(+0.20%) |
Aug 14, 2003 | 16.21 | 16.35 | 16.04 | 16.35 | 2,323,917 | +0.11(+0.69%) |
Aug 13, 2003 | 16.44 | 16.44 | 16.11 | 16.24 | 1,566,698 | -0.22(-1.32%) |
Aug 12, 2003 | 16.13 | 16.46 | 15.97 | 16.46 | 1,530,041 | +0.32(+2.00%) |
Aug 11, 2003 | 16.23 | 16.28 | 15.88 | 16.13 | 1,235,423 | -0.05(-0.29%) |
Aug 08, 2003 | 15.96 | 16.20 | 15.88 | 16.18 | 2,289,533 | +0.31(+1.96%) |
Aug 07, 2003 | 15.65 | 15.91 | 15.52 | 15.87 | 2,942,084 | +0.29(+1.86%) |
Aug 06, 2003 | 14.82 | 15.96 | 14.82 | 15.58 | 6,524,298 | +0.33(+2.16%) |
Aug 05, 2003 | 15.49 | 15.55 | 15.19 | 15.25 | 3,228,067 | -0.32(-2.08%) |
Aug 04, 2003 | 15.65 | 15.67 | 15.42 | 15.57 | 2,823,934 | -0.20(-1.30%) |