Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.11 | 17.46 | 16.80 | 17.18 | 574,062 | +0.11(+0.63%) |
Oct 30, 2003 | 17.46 | 17.88 | 16.91 | 17.07 | 642,421 | -0.39(-2.24%) |
Oct 29, 2003 | 17.37 | 17.65 | 17.17 | 17.46 | 388,403 | +0.34(+1.99%) |
Oct 28, 2003 | 17.13 | 17.21 | 16.84 | 17.12 | 231,839 | -0.07(-0.39%) |
Oct 27, 2003 | 16.74 | 17.33 | 16.68 | 17.19 | 318,906 | +0.13(+0.78%) |
Oct 24, 2003 | 17.18 | 17.46 | 16.87 | 17.06 | 445,651 | -0.03(-0.19%) |
Oct 23, 2003 | 17.34 | 17.34 | 16.69 | 17.09 | 363,279 | -0.01(-0.05%) |
Oct 22, 2003 | 17.16 | 17.71 | 17.06 | 17.10 | 792,335 | +0.14(+0.83%) |
Oct 21, 2003 | 16.22 | 16.96 | 16.09 | 16.96 | 654,544 | +0.99(+6.20%) |
Oct 20, 2003 | 16.53 | 16.75 | 15.89 | 15.97 | 529,049 | -0.35(-2.14%) |
Oct 17, 2003 | 16.53 | 16.87 | 16.24 | 16.32 | 641,235 | -0.37(-2.24%) |
Oct 16, 2003 | 16.08 | 16.71 | 16.01 | 16.69 | 676,295 | +0.61(+3.77%) |
Oct 15, 2003 | 16.34 | 16.51 | 16.02 | 16.08 | 398,726 | -0.44(-2.67%) |
Oct 14, 2003 | 15.63 | 16.59 | 15.43 | 16.52 | 1,083,589 | +0.86(+5.47%) |
Oct 13, 2003 | 15.28 | 15.70 | 15.10 | 15.67 | 323,922 | +0.43(+2.84%) |
Oct 10, 2003 | 15.28 | 15.77 | 15.23 | 15.23 | 270,458 | -0.21(-1.35%) |
Oct 09, 2003 | 15.21 | 15.47 | 14.93 | 15.44 | 568,568 | +0.05(+0.32%) |
Oct 08, 2003 | 15.40 | 15.77 | 15.36 | 15.39 | 312,042 | -0.07(-0.48%) |
Oct 07, 2003 | 15.43 | 15.70 | 15.24 | 15.47 | 462,399 | +0.25(+1.64%) |
Oct 06, 2003 | 15.09 | 15.33 | 14.80 | 15.22 | 469,014 | +0.06(+0.38%) |
Oct 03, 2003 | 15.51 | 15.78 | 14.59 | 15.16 | 1,013,542 | -0.47(-3.03%) |
Oct 02, 2003 | 15.55 | 15.86 | 15.41 | 15.63 | 568,442 | -0.08(-0.53%) |
Oct 01, 2003 | 15.01 | 15.78 | 14.80 | 15.72 | 809,437 | +0.52(+3.45%) |
Sep 30, 2003 | 15.20 | 15.84 | 15.04 | 15.19 | 838,670 | +0.05(+0.33%) |
Sep 29, 2003 | 15.21 | 16.01 | 15.09 | 15.14 | 1,055,037 | -0.49(-3.14%) |
Sep 26, 2003 | 15.87 | 16.37 | 15.53 | 15.63 | 1,025,445 | -0.81(-4.95%) |
Sep 25, 2003 | 17.59 | 17.77 | 16.14 | 16.45 | 1,251,535 | -1.01(-5.76%) |
Sep 24, 2003 | 17.70 | 17.90 | 17.25 | 17.46 | 445,953 | -0.24(-1.36%) |
Sep 23, 2003 | 17.54 | 17.90 | 17.31 | 17.70 | 615,072 | +0.24(+1.38%) |
Sep 22, 2003 | 17.88 | 17.94 | 17.34 | 17.46 | 1,010,060 | +0.14(+0.82%) |
Sep 19, 2003 | 16.76 | 17.91 | 16.72 | 17.31 | 1,118,163 | +0.30(+1.76%) |
Sep 18, 2003 | 17.48 | 17.59 | 16.79 | 17.01 | 780,102 | -0.20(-1.16%) |
Sep 17, 2003 | 17.59 | 17.78 | 16.71 | 17.21 | 1,380,550 | -0.49(-2.77%) |
Sep 16, 2003 | 17.69 | 17.92 | 17.49 | 17.70 | 377,481 | +0.03(+0.19%) |
Sep 15, 2003 | 17.80 | 18.15 | 17.46 | 17.67 | 540,649 | -0.38(-2.12%) |
Sep 12, 2003 | 18.13 | 18.71 | 17.88 | 18.05 | 859,916 | -0.20(-1.09%) |
Sep 11, 2003 | 17.94 | 18.45 | 17.31 | 18.25 | 1,351,985 | +0.62(+3.54%) |
Sep 10, 2003 | 17.63 | 18.15 | 17.26 | 17.63 | 1,754,586 | -0.54(-2.97%) |
Sep 09, 2003 | 19.49 | 19.89 | 17.99 | 18.17 | 2,858,853 | -1.31(-6.70%) |
Sep 08, 2003 | 18.90 | 19.71 | 18.69 | 19.48 | 1,483,419 | -0.95(-4.64%) |
Sep 05, 2003 | 20.91 | 21.07 | 20.42 | 20.42 | 639,015 | -0.07(-0.32%) |
Sep 04, 2003 | 19.91 | 20.59 | 19.83 | 20.49 | 569,149 | +0.25(+1.23%) |
Sep 03, 2003 | 20.26 | 20.70 | 19.79 | 20.24 | 607,389 | -0.16(-0.77%) |
Sep 02, 2003 | 20.67 | 20.78 | 19.94 | 20.40 | 570,472 | +0.05(+0.25%) |
Aug 29, 2003 | 20.88 | 20.96 | 20.26 | 20.35 | 1,023,458 | -0.02(-0.08%) |
Aug 28, 2003 | 20.29 | 20.59 | 19.96 | 20.36 | 825,765 | +0.24(+1.19%) |
Aug 27, 2003 | 19.88 | 20.19 | 19.79 | 20.12 | 871,941 | +0.79(+4.09%) |
Aug 26, 2003 | 18.84 | 19.53 | 18.79 | 19.33 | 579,009 | +0.17(+0.87%) |
Aug 25, 2003 | 19.40 | 19.51 | 18.92 | 19.17 | 476,195 | -0.07(-0.35%) |
Aug 22, 2003 | 19.33 | 19.82 | 19.12 | 19.23 | 572,636 | -0.24(-1.24%) |
Aug 21, 2003 | 19.76 | 20.07 | 19.18 | 19.48 | 1,105,590 | -0.85(-4.17%) |
Aug 20, 2003 | 20.34 | 20.36 | 19.67 | 20.32 | 1,008,787 | +0.59(+2.99%) |
Aug 19, 2003 | 18.75 | 19.73 | 18.75 | 19.73 | 758,064 | +0.85(+4.49%) |
Aug 18, 2003 | 18.70 | 19.45 | 18.63 | 18.89 | 718,982 | -0.64(-3.28%) |
Aug 15, 2003 | 19.68 | 19.92 | 19.47 | 19.53 | 191,921 | -0.13(-0.68%) |
Aug 14, 2003 | 20.37 | 20.37 | 19.34 | 19.66 | 705,393 | -0.27(-1.38%) |
Aug 13, 2003 | 19.17 | 20.08 | 18.90 | 19.93 | 786,202 | +0.40(+2.04%) |
Aug 12, 2003 | 19.92 | 20.37 | 19.45 | 19.53 | 636,970 | -0.72(-3.53%) |
Aug 11, 2003 | 19.74 | 20.32 | 19.08 | 20.25 | 1,138,659 | +0.82(+4.24%) |
Aug 08, 2003 | 18.96 | 19.54 | 18.75 | 19.43 | 786,804 | +0.51(+2.68%) |
Aug 07, 2003 | 19.09 | 19.09 | 18.59 | 18.92 | 492,188 | -0.06(-0.31%) |
Aug 06, 2003 | 18.79 | 19.24 | 18.65 | 18.98 | 648,394 | +0.35(+1.87%) |
Aug 05, 2003 | 18.87 | 18.87 | 18.05 | 18.63 | 655,489 | -0.00(-0.00%) |
Aug 04, 2003 | 18.05 | 18.90 | 17.97 | 18.63 | 814,822 | +0.64(+3.56%) |