Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 18.18 | 18.19 | 17.91 | 17.91 | 2,829,105 | -0.38(-2.10%) |
Sep 29, 2003 | 17.90 | 18.42 | 17.89 | 18.29 | 3,160,772 | +0.39(+2.18%) |
Sep 26, 2003 | 18.08 | 18.09 | 17.62 | 17.90 | 2,986,611 | -0.26(-1.43%) |
Sep 25, 2003 | 18.19 | 18.43 | 18.16 | 18.16 | 2,443,816 | -0.04(-0.23%) |
Sep 24, 2003 | 18.23 | 18.43 | 18.07 | 18.21 | 2,496,415 | +0.05(+0.26%) |
Sep 23, 2003 | 18.07 | 18.27 | 18.07 | 18.16 | 1,657,604 | +0.09(+0.49%) |
Sep 22, 2003 | 18.12 | 18.12 | 17.99 | 18.07 | 1,651,468 | -0.18(-1.01%) |
Sep 19, 2003 | 18.12 | 18.27 | 18.03 | 18.25 | 1,920,016 | +0.14(+0.76%) |
Sep 18, 2003 | 17.83 | 18.39 | 17.80 | 18.12 | 2,375,291 | +0.39(+2.20%) |
Sep 17, 2003 | 17.84 | 17.87 | 17.73 | 17.73 | 1,168,870 | -0.14(-0.77%) |
Sep 16, 2003 | 17.53 | 17.87 | 17.52 | 17.86 | 1,426,752 | +0.34(+1.91%) |
Sep 15, 2003 | 17.52 | 17.69 | 17.47 | 17.53 | 1,104,875 | -0.10(-0.54%) |
Sep 12, 2003 | 17.48 | 17.67 | 17.29 | 17.62 | 1,207,297 | +0.09(+0.51%) |
Sep 11, 2003 | 17.66 | 17.72 | 17.53 | 17.53 | 1,334,412 | +0.00(+0.00%) |
Sep 10, 2003 | 17.80 | 17.80 | 17.47 | 17.53 | 1,595,947 | -0.25(-1.39%) |
Sep 09, 2003 | 17.93 | 18.03 | 17.77 | 17.78 | 2,177,898 | -0.25(-1.40%) |
Sep 08, 2003 | 17.89 | 18.15 | 17.86 | 18.03 | 1,749,799 | +0.22(+1.23%) |
Sep 05, 2003 | 17.99 | 18.10 | 17.74 | 17.82 | 2,281,782 | -0.25(-1.40%) |
Sep 04, 2003 | 18.08 | 18.21 | 18.01 | 18.07 | 2,496,708 | +0.06(+0.34%) |
Sep 03, 2003 | 18.19 | 18.21 | 17.93 | 18.01 | 2,690,448 | -0.26(-1.42%) |
Sep 02, 2003 | 18.21 | 18.35 | 17.67 | 18.27 | 3,093,562 | +0.05(+0.30%) |
Aug 29, 2003 | 17.73 | 18.23 | 17.71 | 18.21 | 1,669,439 | +0.42(+2.35%) |
Aug 28, 2003 | 17.72 | 17.97 | 17.62 | 17.80 | 1,612,603 | +0.09(+0.50%) |
Aug 27, 2003 | 17.55 | 17.80 | 17.45 | 17.71 | 1,967,647 | +0.16(+0.90%) |
Aug 26, 2003 | 17.71 | 17.75 | 17.27 | 17.55 | 2,714,556 | -0.25(-1.38%) |
Aug 25, 2003 | 17.91 | 18.13 | 17.73 | 17.80 | 2,012,211 | -0.12(-0.69%) |
Aug 22, 2003 | 18.19 | 18.32 | 17.85 | 17.92 | 2,073,869 | -0.12(-0.65%) |
Aug 21, 2003 | 17.95 | 18.21 | 17.90 | 18.03 | 2,872,500 | +0.18(+1.04%) |
Aug 20, 2003 | 17.82 | 17.90 | 17.70 | 17.85 | 2,149,115 | -0.01(-0.04%) |
Aug 19, 2003 | 17.62 | 17.97 | 17.58 | 17.86 | 3,072,961 | +0.54(+3.12%) |
Aug 18, 2003 | 17.56 | 17.58 | 17.23 | 17.32 | 2,690,448 | +0.10(+0.56%) |
Aug 15, 2003 | 16.98 | 17.25 | 16.82 | 17.22 | 1,791,732 | +0.26(+1.53%) |
Aug 14, 2003 | 16.94 | 16.98 | 16.87 | 16.96 | 2,495,685 | +0.06(+0.36%) |
Aug 13, 2003 | 17.10 | 17.10 | 16.87 | 16.90 | 1,789,541 | -0.18(-1.04%) |
Aug 12, 2003 | 17.04 | 17.08 | 16.81 | 17.08 | 2,633,466 | +0.03(+0.20%) |
Aug 11, 2003 | 17.03 | 17.25 | 16.97 | 17.04 | 2,295,662 | +0.06(+0.36%) |
Aug 08, 2003 | 16.82 | 17.03 | 16.80 | 16.98 | 1,250,107 | +0.14(+0.85%) |
Aug 07, 2003 | 16.60 | 16.88 | 16.49 | 16.84 | 2,411,088 | +0.19(+1.15%) |
Aug 06, 2003 | 16.80 | 17.32 | 16.43 | 16.65 | 2,836,703 | -0.23(-1.34%) |
Aug 05, 2003 | 16.49 | 17.40 | 16.45 | 16.87 | 6,432,588 | +0.57(+3.48%) |
Aug 04, 2003 | 16.25 | 16.43 | 16.20 | 16.30 | 2,315,387 | +0.08(+0.51%) |
Aug 01, 2003 | 16.23 | 16.33 | 16.09 | 16.22 | 2,870,016 | -0.13(-0.80%) |
Jul 31, 2003 | 16.43 | 16.59 | 16.23 | 16.35 | 2,946,431 | +0.12(+0.72%) |
Jul 30, 2003 | 16.20 | 16.38 | 16.04 | 16.23 | 2,331,897 | +0.12(+0.72%) |
Jul 29, 2003 | 16.25 | 16.36 | 15.95 | 16.12 | 2,230,790 | -0.12(-0.76%) |
Jul 28, 2003 | 16.29 | 16.46 | 16.08 | 16.24 | 1,493,670 | -0.12(-0.75%) |
Jul 25, 2003 | 15.88 | 16.41 | 15.84 | 16.36 | 1,485,342 | +0.52(+3.28%) |
Jul 24, 2003 | 16.12 | 16.27 | 15.83 | 15.84 | 2,584,665 | -0.14(-0.86%) |
Jul 23, 2003 | 16.15 | 16.15 | 15.90 | 15.98 | 2,144,001 | -0.11(-0.68%) |
Jul 22, 2003 | 16.01 | 16.15 | 15.81 | 16.09 | 1,420,762 | +0.08(+0.51%) |
Jul 21, 2003 | 16.29 | 16.35 | 15.91 | 16.01 | 1,844,770 | -0.16(-0.97%) |
Jul 18, 2003 | 16.12 | 16.22 | 16.02 | 16.17 | 2,975,068 | +0.16(+1.03%) |
Jul 17, 2003 | 16.39 | 16.43 | 15.92 | 16.00 | 2,789,656 | -0.46(-2.79%) |
Jul 16, 2003 | 16.45 | 16.54 | 15.94 | 16.46 | 2,712,949 | -0.30(-1.80%) |
Jul 15, 2003 | 16.77 | 16.94 | 16.69 | 16.76 | 1,517,340 | +0.01(+0.04%) |
Jul 14, 2003 | 16.80 | 16.93 | 16.61 | 16.75 | 1,573,446 | +0.05(+0.29%) |
Jul 11, 2003 | 16.62 | 16.86 | 16.62 | 16.71 | 2,243,793 | +0.08(+0.45%) |
Jul 10, 2003 | 17.01 | 17.04 | 16.60 | 16.63 | 2,064,371 | -0.49(-2.88%) |
Jul 09, 2003 | 17.08 | 17.29 | 16.84 | 17.12 | 1,690,479 | -0.03(-0.20%) |
Jul 08, 2003 | 16.80 | 17.24 | 16.80 | 17.16 | 2,891,932 | +0.21(+1.25%) |
Jul 07, 2003 | 17.08 | 17.14 | 16.95 | 16.95 | 1,971,300 | -0.03(-0.16%) |
Jul 03, 2003 | 16.94 | 17.10 | 16.84 | 16.97 | 2,026,822 | -0.03(-0.16%) |
Jul 02, 2003 | 16.65 | 17.08 | 16.60 | 17.00 | 2,830,566 | +0.35(+2.10%) |