Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.58 | 17.67 | 17.45 | 17.46 | 1,308,674 | -0.06(-0.35%) |
Oct 30, 2003 | 17.38 | 17.54 | 17.35 | 17.52 | 1,361,799 | +0.30(+1.77%) |
Oct 29, 2003 | 17.01 | 17.22 | 17.01 | 17.22 | 1,173,428 | +0.12(+0.68%) |
Oct 28, 2003 | 17.03 | 17.14 | 16.95 | 17.10 | 1,203,591 | +0.12(+0.69%) |
Oct 27, 2003 | 16.96 | 17.06 | 16.87 | 16.99 | 1,242,705 | +0.25(+1.49%) |
Oct 24, 2003 | 16.74 | 16.80 | 16.55 | 16.74 | 1,106,681 | -0.02(-0.14%) |
Oct 23, 2003 | 16.63 | 16.82 | 16.60 | 16.76 | 1,455,985 | +0.08(+0.45%) |
Oct 22, 2003 | 16.92 | 17.07 | 16.67 | 16.68 | 2,306,574 | -0.39(-2.27%) |
Oct 21, 2003 | 17.27 | 17.28 | 17.07 | 17.07 | 1,138,206 | -0.20(-1.13%) |
Oct 20, 2003 | 17.28 | 17.52 | 17.18 | 17.27 | 1,174,206 | +0.02(+0.10%) |
Oct 17, 2003 | 17.47 | 17.59 | 17.21 | 17.25 | 1,564,376 | -0.05(-0.32%) |
Oct 16, 2003 | 17.52 | 17.52 | 17.24 | 17.30 | 2,371,181 | -0.25(-1.41%) |
Oct 15, 2003 | 17.35 | 17.87 | 17.32 | 17.55 | 5,756,609 | +0.70(+4.13%) |
Oct 14, 2003 | 16.87 | 16.87 | 16.69 | 16.86 | 1,735,039 | +0.25(+1.51%) |
Oct 13, 2003 | 16.52 | 16.70 | 16.54 | 16.61 | 788,707 | +0.08(+0.50%) |
Oct 10, 2003 | 16.67 | 16.67 | 16.48 | 16.52 | 689,072 | -0.13(-0.76%) |
Oct 09, 2003 | 16.87 | 16.87 | 16.62 | 16.65 | 1,291,744 | +0.03(+0.21%) |
Oct 08, 2003 | 16.71 | 16.71 | 16.57 | 16.62 | 1,334,750 | -0.07(-0.39%) |
Oct 07, 2003 | 16.54 | 16.79 | 16.45 | 16.68 | 853,508 | +0.06(+0.35%) |
Oct 06, 2003 | 16.44 | 16.75 | 16.44 | 16.62 | 1,862,501 | +0.25(+1.51%) |
Oct 03, 2003 | 16.27 | 16.60 | 16.27 | 16.38 | 2,312,801 | +0.18(+1.14%) |
Oct 02, 2003 | 16.13 | 16.29 | 16.11 | 16.19 | 3,403,915 | +0.48(+3.07%) |
Oct 01, 2003 | 15.30 | 15.71 | 15.27 | 15.71 | 1,716,552 | +0.39(+2.57%) |
Sep 30, 2003 | 15.30 | 15.35 | 15.09 | 15.31 | 2,046,202 | +0.02(+0.11%) |
Sep 29, 2003 | 15.30 | 15.41 | 15.14 | 15.30 | 1,504,829 | +0.09(+0.56%) |
Sep 26, 2003 | 15.35 | 15.37 | 15.05 | 15.21 | 1,540,246 | -0.22(-1.42%) |
Sep 25, 2003 | 15.58 | 15.68 | 15.42 | 15.43 | 895,930 | -0.15(-0.95%) |
Sep 24, 2003 | 15.94 | 15.94 | 15.58 | 15.58 | 1,290,965 | -0.33(-2.07%) |
Sep 23, 2003 | 15.83 | 15.97 | 15.75 | 15.91 | 851,173 | +0.07(+0.45%) |
Sep 22, 2003 | 16.00 | 16.00 | 15.73 | 15.83 | 1,181,796 | -0.25(-1.55%) |
Sep 19, 2003 | 16.35 | 16.35 | 16.06 | 16.08 | 1,130,227 | -0.26(-1.59%) |
Sep 18, 2003 | 16.34 | 16.46 | 16.28 | 16.34 | 1,073,988 | +0.10(+0.59%) |
Sep 17, 2003 | 16.44 | 16.49 | 16.18 | 16.25 | 1,248,932 | -0.28(-1.70%) |
Sep 16, 2003 | 16.00 | 16.55 | 16.03 | 16.53 | 1,892,858 | +0.53(+3.32%) |
Sep 15, 2003 | 16.08 | 16.13 | 16.00 | 16.00 | 1,132,951 | -0.09(-0.53%) |
Sep 12, 2003 | 16.05 | 16.14 | 15.82 | 16.08 | 1,154,552 | +0.00(+0.02%) |
Sep 11, 2003 | 16.00 | 16.16 | 15.87 | 16.08 | 1,553,868 | +0.20(+1.25%) |
Sep 10, 2003 | 16.31 | 16.34 | 15.87 | 15.88 | 2,612,483 | -0.49(-3.01%) |
Sep 09, 2003 | 16.75 | 16.78 | 16.37 | 16.38 | 1,477,390 | -0.43(-2.55%) |
Sep 08, 2003 | 16.67 | 16.90 | 16.59 | 16.80 | 958,202 | +0.20(+1.20%) |
Sep 05, 2003 | 16.84 | 16.85 | 16.53 | 16.61 | 1,302,447 | -0.33(-1.94%) |
Sep 04, 2003 | 16.92 | 16.96 | 16.51 | 16.93 | 2,493,583 | +0.01(+0.06%) |
Sep 03, 2003 | 17.35 | 17.37 | 16.88 | 16.92 | 3,424,153 | -0.43(-2.47%) |
Sep 02, 2003 | 17.10 | 17.42 | 17.07 | 17.35 | 3,525,149 | +0.39(+2.28%) |
Aug 29, 2003 | 16.64 | 17.12 | 16.64 | 16.96 | 2,670,473 | +0.37(+2.25%) |
Aug 28, 2003 | 16.44 | 16.64 | 16.27 | 16.59 | 1,178,098 | +0.24(+1.47%) |
Aug 27, 2003 | 16.26 | 16.41 | 16.23 | 16.35 | 1,134,508 | -0.01(-0.08%) |
Aug 26, 2003 | 16.44 | 16.48 | 16.17 | 16.37 | 1,417,649 | -0.08(-0.48%) |
Aug 25, 2003 | 16.63 | 16.78 | 16.41 | 16.44 | 1,088,778 | -0.21(-1.23%) |
Aug 22, 2003 | 16.92 | 16.93 | 16.63 | 16.65 | 1,281,625 | -0.10(-0.61%) |
Aug 21, 2003 | 16.53 | 16.82 | 16.53 | 16.75 | 1,605,436 | +0.14(+0.85%) |
Aug 20, 2003 | 16.67 | 16.70 | 16.58 | 16.61 | 1,167,201 | -0.08(-0.45%) |
Aug 19, 2003 | 16.89 | 17.04 | 16.64 | 16.69 | 2,968,987 | -0.18(-1.10%) |
Aug 18, 2003 | 16.63 | 16.92 | 16.62 | 16.87 | 1,463,769 | +0.43(+2.60%) |
Aug 15, 2003 | 16.34 | 16.52 | 16.24 | 16.44 | 460,030 | +0.10(+0.63%) |
Aug 14, 2003 | 16.20 | 16.51 | 16.09 | 16.34 | 1,312,176 | +0.14(+0.87%) |
Aug 13, 2003 | 15.96 | 16.28 | 15.95 | 16.20 | 1,599,404 | +0.24(+1.50%) |
Aug 12, 2003 | 15.82 | 15.96 | 15.69 | 15.96 | 1,143,265 | +0.19(+1.17%) |
Aug 11, 2003 | 15.80 | 15.94 | 15.67 | 15.78 | 835,605 | +0.03(+0.22%) |
Aug 08, 2003 | 15.64 | 15.84 | 15.63 | 15.74 | 1,844,403 | +0.13(+0.86%) |
Aug 07, 2003 | 15.42 | 15.62 | 15.38 | 15.61 | 2,494,167 | +0.17(+1.09%) |
Aug 06, 2003 | 15.44 | 15.60 | 15.28 | 15.44 | 1,390,016 | -0.06(-0.42%) |
Aug 05, 2003 | 15.88 | 15.88 | 15.50 | 15.51 | 1,824,554 | -0.38(-2.39%) |
Aug 04, 2003 | 15.83 | 15.93 | 15.53 | 15.89 | 2,759,599 | -0.08(-0.49%) |