Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.04 | 17.13 | 16.92 | 16.93 | 1,349,667 | -0.06(-0.35%) |
Oct 30, 2003 | 16.85 | 17.01 | 16.82 | 16.99 | 1,404,456 | +0.30(+1.77%) |
Oct 29, 2003 | 16.50 | 16.70 | 16.50 | 16.70 | 1,210,184 | +0.11(+0.68%) |
Oct 28, 2003 | 16.52 | 16.62 | 16.43 | 16.58 | 1,241,292 | +0.11(+0.69%) |
Oct 27, 2003 | 16.44 | 16.54 | 16.36 | 16.47 | 1,281,632 | +0.24(+1.49%) |
Oct 24, 2003 | 16.23 | 16.29 | 16.05 | 16.23 | 1,141,346 | -0.02(-0.14%) |
Oct 23, 2003 | 16.13 | 16.31 | 16.09 | 16.25 | 1,501,592 | +0.07(+0.45%) |
Oct 22, 2003 | 16.41 | 16.55 | 16.17 | 16.18 | 2,378,826 | -0.38(-2.27%) |
Oct 21, 2003 | 16.74 | 16.76 | 16.55 | 16.55 | 1,173,859 | -0.19(-1.13%) |
Oct 20, 2003 | 16.76 | 16.99 | 16.66 | 16.74 | 1,210,987 | +0.02(+0.10%) |
Oct 17, 2003 | 16.94 | 17.05 | 16.69 | 16.73 | 1,613,379 | -0.05(-0.32%) |
Oct 16, 2003 | 16.99 | 16.99 | 16.72 | 16.78 | 2,445,456 | -0.24(-1.41%) |
Oct 15, 2003 | 16.82 | 17.33 | 16.79 | 17.02 | 5,936,930 | +0.67(+4.13%) |
Oct 14, 2003 | 16.36 | 16.36 | 16.18 | 16.34 | 1,789,387 | +0.24(+1.51%) |
Oct 13, 2003 | 16.02 | 16.20 | 16.03 | 16.10 | 813,412 | +0.08(+0.50%) |
Oct 10, 2003 | 16.16 | 16.16 | 15.98 | 16.02 | 710,657 | -0.12(-0.76%) |
Oct 09, 2003 | 16.36 | 16.36 | 16.11 | 16.14 | 1,332,206 | +0.03(+0.21%) |
Oct 08, 2003 | 16.20 | 16.20 | 16.06 | 16.11 | 1,376,560 | -0.06(-0.39%) |
Oct 07, 2003 | 16.03 | 16.28 | 15.95 | 16.17 | 880,243 | +0.06(+0.35%) |
Oct 06, 2003 | 15.94 | 16.24 | 15.94 | 16.12 | 1,920,842 | +0.24(+1.51%) |
Oct 03, 2003 | 15.78 | 16.10 | 15.78 | 15.88 | 2,385,248 | +0.18(+1.14%) |
Oct 02, 2003 | 15.64 | 15.79 | 15.62 | 15.70 | 3,510,539 | +0.47(+3.08%) |
Oct 01, 2003 | 14.83 | 15.23 | 14.81 | 15.23 | 1,770,321 | +0.38(+2.57%) |
Sep 30, 2003 | 14.84 | 14.88 | 14.63 | 14.85 | 2,110,297 | +0.02(+0.11%) |
Sep 29, 2003 | 14.84 | 14.94 | 14.68 | 14.83 | 1,551,966 | +0.08(+0.56%) |
Sep 26, 2003 | 14.88 | 14.90 | 14.59 | 14.75 | 1,588,493 | -0.21(-1.42%) |
Sep 25, 2003 | 15.10 | 15.20 | 14.95 | 14.96 | 923,995 | -0.14(-0.95%) |
Sep 24, 2003 | 15.45 | 15.45 | 15.10 | 15.10 | 1,331,404 | -0.32(-2.07%) |
Sep 23, 2003 | 15.35 | 15.48 | 15.27 | 15.42 | 877,835 | +0.07(+0.45%) |
Sep 22, 2003 | 15.51 | 15.51 | 15.25 | 15.35 | 1,218,814 | -0.24(-1.55%) |
Sep 19, 2003 | 15.85 | 15.85 | 15.57 | 15.60 | 1,165,630 | -0.25(-1.59%) |
Sep 18, 2003 | 15.85 | 15.96 | 15.79 | 15.85 | 1,107,630 | +0.09(+0.59%) |
Sep 17, 2003 | 15.94 | 15.98 | 15.69 | 15.76 | 1,288,054 | -0.27(-1.70%) |
Sep 16, 2003 | 15.51 | 16.04 | 15.54 | 16.03 | 1,952,150 | +0.51(+3.32%) |
Sep 15, 2003 | 15.60 | 15.64 | 15.51 | 15.51 | 1,168,440 | -0.08(-0.53%) |
Sep 12, 2003 | 15.56 | 15.65 | 15.34 | 15.60 | 1,190,717 | +0.00(+0.02%) |
Sep 11, 2003 | 15.52 | 15.67 | 15.39 | 15.59 | 1,602,541 | +0.19(+1.25%) |
Sep 10, 2003 | 15.82 | 15.85 | 15.39 | 15.40 | 2,694,317 | -0.48(-3.01%) |
Sep 09, 2003 | 16.24 | 16.27 | 15.87 | 15.88 | 1,523,669 | -0.42(-2.55%) |
Sep 08, 2003 | 16.17 | 16.39 | 16.09 | 16.29 | 988,217 | +0.19(+1.20%) |
Sep 05, 2003 | 16.33 | 16.34 | 16.03 | 16.10 | 1,343,245 | -0.32(-1.94%) |
Sep 04, 2003 | 16.41 | 16.45 | 16.01 | 16.42 | 2,571,693 | +0.01(+0.06%) |
Sep 03, 2003 | 16.82 | 16.84 | 16.36 | 16.41 | 3,531,412 | -0.42(-2.47%) |
Sep 02, 2003 | 16.58 | 16.89 | 16.55 | 16.82 | 3,635,572 | +0.38(+2.28%) |
Aug 29, 2003 | 16.14 | 16.60 | 16.14 | 16.45 | 2,754,124 | +0.36(+2.25%) |
Aug 28, 2003 | 15.94 | 16.13 | 15.77 | 16.09 | 1,215,001 | +0.23(+1.47%) |
Aug 27, 2003 | 15.76 | 15.91 | 15.74 | 15.86 | 1,170,046 | -0.01(-0.08%) |
Aug 26, 2003 | 15.94 | 15.97 | 15.68 | 15.87 | 1,462,055 | -0.08(-0.48%) |
Aug 25, 2003 | 16.12 | 16.27 | 15.91 | 15.94 | 1,122,883 | -0.20(-1.23%) |
Aug 22, 2003 | 16.41 | 16.42 | 16.12 | 16.14 | 1,321,770 | -0.10(-0.61%) |
Aug 21, 2003 | 16.03 | 16.31 | 16.03 | 16.24 | 1,655,725 | +0.14(+0.84%) |
Aug 20, 2003 | 16.16 | 16.19 | 16.08 | 16.11 | 1,203,762 | -0.07(-0.45%) |
Aug 19, 2003 | 16.38 | 16.52 | 16.13 | 16.18 | 3,061,988 | -0.18(-1.10%) |
Aug 18, 2003 | 16.13 | 16.41 | 16.11 | 16.36 | 1,509,620 | +0.42(+2.60%) |
Aug 15, 2003 | 15.85 | 16.02 | 15.75 | 15.94 | 474,440 | +0.10(+0.63%) |
Aug 14, 2003 | 15.71 | 16.01 | 15.60 | 15.85 | 1,353,279 | +0.14(+0.87%) |
Aug 13, 2003 | 15.48 | 15.79 | 15.47 | 15.71 | 1,649,504 | +0.23(+1.50%) |
Aug 12, 2003 | 15.34 | 15.48 | 15.21 | 15.48 | 1,179,077 | +0.18(+1.17%) |
Aug 11, 2003 | 15.32 | 15.46 | 15.19 | 15.30 | 861,780 | +0.03(+0.22%) |
Aug 08, 2003 | 15.16 | 15.36 | 15.15 | 15.26 | 1,902,177 | +0.13(+0.86%) |
Aug 07, 2003 | 14.95 | 15.15 | 14.91 | 15.13 | 2,572,295 | +0.16(+1.09%) |
Aug 06, 2003 | 14.97 | 15.13 | 14.82 | 14.97 | 1,433,557 | -0.06(-0.42%) |
Aug 05, 2003 | 15.40 | 15.40 | 15.02 | 15.03 | 1,881,707 | -0.37(-2.39%) |
Aug 04, 2003 | 15.35 | 15.45 | 15.06 | 15.40 | 2,846,041 | -0.08(-0.49%) |