Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.07 | 19.13 | 18.91 | 18.90 | 626,895 | -0.05(-0.28%) |
Oct 30, 2003 | 18.54 | 19.25 | 18.54 | 18.95 | 512,914 | +0.71(+3.86%) |
Oct 29, 2003 | 17.81 | 18.35 | 17.75 | 18.25 | 433,855 | +0.64(+3.61%) |
Oct 28, 2003 | 17.42 | 17.69 | 16.98 | 17.61 | 646,538 | +0.50(+2.94%) |
Oct 27, 2003 | 16.78 | 17.20 | 16.76 | 17.11 | 236,692 | +0.41(+2.44%) |
Oct 24, 2003 | 16.92 | 16.92 | 16.56 | 16.70 | 324,724 | -0.22(-1.29%) |
Oct 23, 2003 | 16.80 | 17.07 | 16.70 | 16.92 | 392,870 | +0.12(+0.74%) |
Oct 22, 2003 | 17.21 | 17.21 | 16.76 | 16.80 | 381,472 | -0.46(-2.65%) |
Oct 21, 2003 | 17.40 | 17.43 | 17.22 | 17.25 | 546,623 | -0.19(-1.09%) |
Oct 20, 2003 | 17.34 | 17.51 | 17.31 | 17.44 | 333,697 | +0.09(+0.55%) |
Oct 17, 2003 | 17.81 | 17.81 | 17.35 | 17.35 | 233,539 | -0.41(-2.32%) |
Oct 16, 2003 | 17.90 | 17.86 | 17.69 | 17.76 | 286,407 | -0.14(-0.81%) |
Oct 15, 2003 | 17.81 | 18.13 | 17.75 | 17.90 | 482,115 | +0.18(+1.00%) |
Oct 14, 2003 | 17.42 | 17.75 | 17.42 | 17.73 | 204,438 | +0.32(+1.85%) |
Oct 13, 2003 | 17.30 | 17.47 | 17.28 | 17.41 | 257,063 | +0.28(+1.66%) |
Oct 10, 2003 | 17.24 | 17.28 | 16.99 | 17.12 | 234,994 | -0.10(-0.60%) |
Oct 09, 2003 | 16.95 | 17.46 | 16.95 | 17.22 | 203,953 | +0.35(+2.05%) |
Oct 08, 2003 | 17.01 | 17.02 | 16.84 | 16.88 | 201,527 | -0.16(-0.92%) |
Oct 07, 2003 | 16.64 | 17.03 | 16.39 | 17.03 | 455,681 | +0.40(+2.38%) |
Oct 06, 2003 | 16.82 | 16.90 | 16.47 | 16.64 | 319,631 | -0.20(-1.18%) |
Oct 03, 2003 | 16.66 | 16.89 | 16.66 | 16.84 | 219,958 | +0.36(+2.20%) |
Oct 02, 2003 | 16.43 | 16.51 | 16.40 | 16.47 | 224,081 | -0.01(-0.07%) |
Oct 01, 2003 | 16.31 | 16.49 | 16.18 | 16.49 | 560,689 | +0.15(+0.93%) |
Sep 30, 2003 | 16.23 | 16.47 | 16.23 | 16.33 | 343,397 | +0.19(+1.18%) |
Sep 29, 2003 | 16.23 | 16.24 | 16.04 | 16.14 | 320,359 | -0.09(-0.56%) |
Sep 26, 2003 | 16.43 | 16.42 | 16.22 | 16.23 | 270,644 | -0.20(-1.20%) |
Sep 25, 2003 | 16.95 | 16.95 | 16.33 | 16.43 | 819,450 | -0.57(-3.35%) |
Sep 24, 2003 | 17.11 | 17.17 | 16.97 | 17.00 | 541,045 | -0.03(-0.17%) |
Sep 23, 2003 | 16.81 | 17.08 | 16.71 | 17.03 | 310,658 | +0.30(+1.77%) |
Sep 22, 2003 | 17.02 | 17.02 | 16.69 | 16.73 | 385,352 | -0.33(-1.91%) |
Sep 19, 2003 | 17.04 | 17.15 | 17.00 | 17.06 | 406,693 | +0.02(+0.12%) |
Sep 18, 2003 | 16.70 | 17.04 | 16.65 | 17.04 | 317,691 | +0.34(+2.02%) |
Sep 17, 2003 | 16.80 | 16.80 | 16.43 | 16.70 | 310,173 | -0.21(-1.27%) |
Sep 16, 2003 | 16.35 | 16.93 | 16.35 | 16.91 | 344,125 | +0.63(+3.85%) |
Sep 15, 2003 | 16.39 | 16.39 | 16.17 | 16.29 | 475,324 | -0.02(-0.13%) |
Sep 12, 2003 | 16.47 | 16.47 | 16.16 | 16.31 | 243,482 | -0.19(-1.13%) |
Sep 11, 2003 | 16.13 | 16.64 | 16.13 | 16.49 | 423,669 | +0.45(+2.80%) |
Sep 10, 2003 | 16.47 | 16.47 | 15.99 | 16.04 | 316,963 | -0.45(-2.73%) |
Sep 09, 2003 | 16.75 | 16.76 | 16.37 | 16.49 | 475,324 | -0.21(-1.28%) |
Sep 08, 2003 | 16.37 | 16.84 | 16.26 | 16.71 | 675,397 | +0.42(+2.58%) |
Sep 05, 2003 | 16.58 | 16.61 | 16.19 | 16.29 | 405,723 | -0.25(-1.50%) |
Sep 04, 2003 | 16.37 | 16.57 | 16.25 | 16.54 | 403,055 | +0.17(+1.03%) |
Sep 03, 2003 | 16.48 | 16.67 | 16.32 | 16.37 | 523,099 | -0.05(-0.28%) |
Sep 02, 2003 | 16.14 | 16.49 | 15.99 | 16.41 | 649,206 | +0.28(+1.71%) |
Aug 29, 2003 | 15.64 | 16.14 | 15.58 | 16.14 | 386,080 | +0.49(+3.14%) |
Aug 28, 2003 | 15.57 | 15.76 | 15.24 | 15.64 | 434,582 | +0.11(+0.72%) |
Aug 27, 2003 | 15.30 | 15.71 | 15.22 | 15.53 | 547,350 | +0.24(+1.56%) |
Aug 26, 2003 | 15.43 | 15.43 | 14.96 | 15.29 | 757,609 | -0.16(-1.04%) |
Aug 25, 2003 | 15.55 | 15.56 | 15.36 | 15.45 | 556,081 | -0.05(-0.35%) |
Aug 22, 2003 | 15.73 | 15.75 | 15.27 | 15.51 | 449,860 | -0.16(-1.00%) |
Aug 21, 2003 | 15.64 | 15.76 | 15.43 | 15.67 | 385,352 | +0.11(+0.69%) |
Aug 20, 2003 | 15.66 | 15.66 | 15.39 | 15.56 | 398,205 | -0.07(-0.45%) |
Aug 19, 2003 | 15.21 | 15.63 | 15.20 | 15.63 | 494,240 | +0.58(+3.84%) |
Aug 18, 2003 | 14.95 | 15.05 | 14.79 | 15.05 | 539,833 | +0.02(+0.14%) |
Aug 15, 2003 | 15.12 | 15.41 | 14.95 | 15.03 | 398,690 | -0.05(-0.30%) |
Aug 14, 2003 | 14.72 | 15.16 | 14.54 | 15.08 | 631,502 | +7.76(+105.97%) |
Aug 13, 2003 | 7.300 | 7.372 | 7.263 | 7.319 | 711,532 | +0.03(+0.35%) |
Aug 12, 2003 | 7.061 | 7.309 | 7.031 | 7.293 | 896,811 | +0.23(+3.30%) |
Aug 11, 2003 | 6.989 | 7.061 | 6.989 | 7.060 | 649,933 | +0.07(+1.02%) |
Aug 08, 2003 | 6.957 | 6.993 | 6.933 | 6.989 | 412,756 | +0.06(+0.83%) |
Aug 07, 2003 | 6.845 | 6.948 | 6.842 | 6.932 | 450,103 | +0.10(+1.42%) |
Aug 06, 2003 | 6.891 | 6.891 | 6.803 | 6.835 | 813,387 | -0.05(-0.67%) |
Aug 05, 2003 | 6.896 | 6.933 | 6.860 | 6.881 | 633,442 | -0.02(-0.30%) |
Aug 04, 2003 | 6.896 | 6.907 | 6.753 | 6.902 | 516,551 | -0.02(-0.24%) |