Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.92 | 17.07 | 16.68 | 16.94 | 3,627,692 | +0.02(+0.12%) |
Sep 29, 2003 | 16.61 | 16.92 | 16.61 | 16.92 | 3,871,744 | +0.44(+2.64%) |
Sep 26, 2003 | 16.63 | 16.64 | 16.37 | 16.48 | 3,659,192 | -0.12(-0.75%) |
Sep 25, 2003 | 16.91 | 16.91 | 16.61 | 16.61 | 2,396,017 | -0.23(-1.36%) |
Sep 24, 2003 | 16.99 | 17.07 | 16.74 | 16.84 | 2,468,698 | -0.15(-0.90%) |
Sep 23, 2003 | 16.95 | 17.09 | 16.91 | 16.99 | 3,177,735 | +0.04(+0.24%) |
Sep 22, 2003 | 17.06 | 17.11 | 16.89 | 16.95 | 2,638,335 | -0.35(-2.00%) |
Sep 19, 2003 | 17.38 | 17.43 | 17.23 | 17.29 | 3,781,869 | -0.08(-0.48%) |
Sep 18, 2003 | 17.20 | 17.37 | 17.14 | 17.38 | 4,044,561 | +0.17(+1.01%) |
Sep 17, 2003 | 16.99 | 17.30 | 17.02 | 17.20 | 5,668,251 | +0.21(+1.26%) |
Sep 16, 2003 | 16.86 | 17.04 | 16.90 | 16.99 | 6,348,245 | +0.13(+0.78%) |
Sep 15, 2003 | 16.92 | 16.98 | 16.82 | 16.86 | 2,387,925 | -0.10(-0.57%) |
Sep 12, 2003 | 17.11 | 17.11 | 16.88 | 16.96 | 4,675,282 | -0.17(-0.97%) |
Sep 11, 2003 | 17.27 | 17.33 | 16.97 | 17.12 | 4,344,099 | -0.10(-0.56%) |
Sep 10, 2003 | 17.48 | 17.52 | 17.15 | 17.22 | 2,315,388 | -0.26(-1.46%) |
Sep 09, 2003 | 17.49 | 17.56 | 17.30 | 17.47 | 1,908,635 | -0.01(-0.08%) |
Sep 08, 2003 | 17.43 | 17.63 | 17.36 | 17.49 | 2,229,125 | +0.08(+0.48%) |
Sep 05, 2003 | 17.72 | 17.80 | 17.37 | 17.41 | 2,998,850 | -0.43(-2.41%) |
Sep 04, 2003 | 17.68 | 17.85 | 17.45 | 17.83 | 3,983,439 | +0.26(+1.46%) |
Sep 03, 2003 | 17.37 | 17.59 | 17.16 | 17.58 | 3,660,493 | +0.28(+1.64%) |
Sep 02, 2003 | 17.25 | 17.34 | 17.07 | 17.29 | 3,732,451 | +0.14(+0.81%) |
Aug 29, 2003 | 17.20 | 17.23 | 17.13 | 17.16 | 2,860,279 | -0.03(-0.20%) |
Aug 28, 2003 | 17.23 | 17.30 | 17.08 | 17.19 | 2,571,145 | -0.04(-0.24%) |
Aug 27, 2003 | 17.34 | 17.34 | 17.15 | 17.23 | 1,501,737 | -0.07(-0.40%) |
Aug 26, 2003 | 17.25 | 17.36 | 17.09 | 17.30 | 3,449,963 | +0.00(+0.00%) |
Aug 25, 2003 | 17.32 | 17.43 | 17.25 | 17.30 | 2,444,422 | +0.00(+0.00%) |
Aug 22, 2003 | 17.72 | 17.73 | 17.29 | 17.30 | 3,158,372 | -0.35(-1.96%) |
Aug 21, 2003 | 17.81 | 17.99 | 17.65 | 17.65 | 3,417,741 | -0.17(-0.93%) |
Aug 20, 2003 | 17.61 | 17.89 | 17.43 | 17.81 | 2,557,273 | +0.21(+1.22%) |
Aug 19, 2003 | 17.47 | 17.62 | 17.34 | 17.60 | 1,865,720 | +0.13(+0.75%) |
Aug 18, 2003 | 17.25 | 17.47 | 17.19 | 17.47 | 2,187,366 | +0.29(+1.69%) |
Aug 15, 2003 | 17.16 | 17.28 | 16.99 | 17.18 | 706,147 | +0.03(+0.20%) |
Aug 14, 2003 | 16.99 | 17.14 | 16.81 | 17.14 | 2,216,843 | +0.12(+0.69%) |
Aug 13, 2003 | 17.23 | 17.23 | 16.89 | 17.02 | 1,494,512 | -0.23(-1.32%) |
Aug 12, 2003 | 16.91 | 17.26 | 16.74 | 17.25 | 1,459,544 | +0.34(+2.00%) |
Aug 11, 2003 | 17.02 | 17.07 | 16.64 | 16.91 | 1,178,501 | -0.05(-0.29%) |
Aug 08, 2003 | 16.73 | 16.98 | 16.65 | 16.96 | 2,184,042 | +0.33(+1.96%) |
Aug 07, 2003 | 16.40 | 16.68 | 16.27 | 16.64 | 2,806,527 | +0.30(+1.86%) |
Aug 06, 2003 | 15.54 | 16.73 | 15.54 | 16.33 | 6,223,690 | +0.35(+2.16%) |
Aug 05, 2003 | 16.24 | 16.31 | 15.92 | 15.99 | 3,079,334 | -0.34(-2.08%) |
Aug 04, 2003 | 16.40 | 16.43 | 16.16 | 16.33 | 2,693,821 | -0.21(-1.30%) |
Aug 01, 2003 | 16.91 | 16.92 | 16.53 | 16.54 | 2,055,875 | -0.33(-1.93%) |
Jul 31, 2003 | 16.91 | 17.21 | 16.78 | 16.87 | 2,168,292 | +0.09(+0.54%) |
Jul 30, 2003 | 16.75 | 16.84 | 16.61 | 16.78 | 1,759,371 | +0.11(+0.66%) |
Jul 29, 2003 | 16.80 | 16.84 | 16.60 | 16.66 | 2,656,541 | -0.16(-0.95%) |
Jul 28, 2003 | 16.51 | 17.14 | 16.33 | 16.82 | 5,200,521 | +0.34(+2.06%) |
Jul 25, 2003 | 16.40 | 16.52 | 16.22 | 16.48 | 2,816,786 | +0.11(+0.68%) |
Jul 24, 2003 | 16.39 | 16.70 | 16.33 | 16.37 | 2,970,962 | +0.02(+0.13%) |
Jul 23, 2003 | 16.33 | 16.37 | 16.19 | 16.35 | 3,301,278 | +0.09(+0.55%) |
Jul 22, 2003 | 16.29 | 16.37 | 16.15 | 16.26 | 3,549,954 | +0.09(+0.56%) |
Jul 21, 2003 | 16.61 | 16.61 | 16.16 | 16.17 | 3,922,751 | -0.44(-2.62%) |
Jul 18, 2003 | 16.53 | 16.61 | 16.16 | 16.61 | 3,257,063 | +0.20(+1.22%) |
Jul 17, 2003 | 16.48 | 16.55 | 16.27 | 16.41 | 2,011,660 | -0.07(-0.42%) |
Jul 16, 2003 | 16.32 | 16.59 | 16.13 | 16.48 | 2,384,601 | +0.17(+1.06%) |
Jul 15, 2003 | 16.66 | 16.66 | 16.22 | 16.31 | 3,394,477 | -0.12(-0.72%) |
Jul 14, 2003 | 16.49 | 16.73 | 16.38 | 16.42 | 1,970,623 | +0.06(+0.38%) |
Jul 11, 2003 | 16.38 | 16.53 | 16.24 | 16.36 | 1,844,190 | -0.01(-0.08%) |
Jul 10, 2003 | 16.43 | 16.54 | 16.24 | 16.37 | 2,329,404 | -0.26(-1.54%) |
Jul 09, 2003 | 16.62 | 16.71 | 16.47 | 16.63 | 3,462,823 | +0.00(+0.00%) |
Jul 08, 2003 | 16.68 | 16.78 | 16.57 | 16.63 | 2,735,435 | -0.02(-0.12%) |
Jul 07, 2003 | 16.80 | 16.93 | 16.55 | 16.65 | 3,438,259 | -0.10(-0.58%) |
Jul 03, 2003 | 16.96 | 16.97 | 16.67 | 16.75 | 1,089,059 | -0.21(-1.26%) |
Jul 02, 2003 | 16.64 | 16.96 | 16.64 | 16.96 | 3,137,710 | +0.32(+1.91%) |