Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.66 | 18.10 | 17.54 | 17.75 | 1,014,610 | +0.08(+0.45%) |
Oct 30, 2003 | 17.90 | 18.54 | 17.59 | 17.67 | 1,256,908 | -0.23(-1.28%) |
Oct 29, 2003 | 17.94 | 17.99 | 17.51 | 17.90 | 1,838,385 | +0.06(+0.34%) |
Oct 28, 2003 | 16.95 | 17.88 | 16.80 | 17.84 | 2,422,766 | +1.04(+6.19%) |
Oct 27, 2003 | 16.40 | 17.23 | 16.40 | 16.80 | 2,105,700 | +0.50(+3.07%) |
Oct 24, 2003 | 16.32 | 16.49 | 16.00 | 16.30 | 4,249,100 | -0.60(-3.55%) |
Oct 23, 2003 | 17.59 | 17.60 | 16.80 | 16.90 | 2,890,100 | -0.81(-4.57%) |
Oct 22, 2003 | 18.34 | 18.34 | 17.52 | 17.71 | 2,167,000 | -0.59(-3.22%) |
Oct 21, 2003 | 18.45 | 18.61 | 18.23 | 18.30 | 1,463,785 | +0.10(+0.55%) |
Oct 20, 2003 | 18.16 | 18.48 | 17.97 | 18.20 | 1,549,477 | +0.24(+1.34%) |
Oct 17, 2003 | 18.67 | 19.50 | 17.80 | 17.96 | 3,922,021 | -1.02(-5.37%) |
Oct 16, 2003 | 19.26 | 19.39 | 18.58 | 18.98 | 2,755,578 | -0.28(-1.45%) |
Oct 15, 2003 | 19.91 | 19.98 | 19.23 | 19.26 | 1,736,396 | -0.24(-1.23%) |
Oct 14, 2003 | 19.95 | 20.03 | 19.16 | 19.50 | 2,080,474 | -0.38(-1.91%) |
Oct 13, 2003 | 20.65 | 20.70 | 18.89 | 19.88 | 3,629,419 | -0.89(-4.29%) |
Oct 10, 2003 | 22.74 | 22.75 | 20.05 | 20.77 | 12,269,037 | +1.68(+8.80%) |
Oct 09, 2003 | 19.73 | 19.74 | 18.55 | 19.09 | 1,725,751 | -0.11(-0.57%) |
Oct 08, 2003 | 19.52 | 19.76 | 19.15 | 19.20 | 886,512 | -0.41(-2.09%) |
Oct 07, 2003 | 19.38 | 19.75 | 19.05 | 19.61 | 1,495,616 | +0.17(+0.87%) |
Oct 06, 2003 | 19.10 | 19.58 | 19.00 | 19.44 | 1,546,925 | +0.43(+2.26%) |
Oct 03, 2003 | 19.48 | 19.48 | 18.93 | 19.01 | 2,386,074 | +0.11(+0.58%) |
Oct 02, 2003 | 18.71 | 19.39 | 18.62 | 18.90 | 2,192,238 | +0.24(+1.29%) |