Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 15.51 | 15.54 | 15.12 | 15.12 | 193,800 | -0.48(-3.08%) |
Oct 30, 2003 | 15.90 | 15.92 | 15.52 | 15.60 | 111,600 | -0.45(-2.80%) |
Oct 29, 2003 | 15.95 | 16.07 | 15.60 | 16.05 | 319,100 | +0.58(+3.75%) |
Oct 28, 2003 | 15.17 | 15.56 | 15.20 | 15.47 | 169,700 | +0.30(+1.98%) |
Oct 27, 2003 | 15.20 | 15.22 | 15.06 | 15.17 | 75,700 | +0.02(+0.13%) |
Oct 24, 2003 | 15.16 | 15.20 | 15.00 | 15.15 | 311,800 | -0.13(-0.85%) |
Oct 23, 2003 | 15.05 | 15.34 | 14.99 | 15.28 | 193,800 | +0.23(+1.53%) |
Oct 22, 2003 | 15.32 | 15.32 | 14.96 | 15.05 | 654,700 | -0.22(-1.44%) |
Oct 21, 2003 | 15.51 | 15.59 | 15.25 | 15.27 | 259,600 | -0.36(-2.30%) |
Oct 20, 2003 | 15.80 | 15.89 | 15.62 | 15.63 | 152,300 | -0.18(-1.14%) |
Oct 17, 2003 | 15.81 | 15.93 | 15.75 | 15.81 | 188,400 | -0.09(-0.57%) |
Oct 16, 2003 | 15.79 | 15.97 | 15.75 | 15.90 | 131,200 | +0.07(+0.44%) |
Oct 15, 2003 | 15.83 | 15.97 | 15.70 | 15.83 | 135,700 | +0.04(+0.25%) |
Oct 14, 2003 | 15.83 | 15.88 | 15.71 | 15.79 | 90,400 | -0.06(-0.38%) |
Oct 13, 2003 | 15.92 | 15.93 | 15.84 | 15.85 | 230,000 | -0.03(-0.19%) |
Oct 10, 2003 | 15.84 | 15.84 | 15.84 | 15.88 | 214,300 | +0.05(+0.32%) |
Oct 09, 2003 | 16.08 | 16.08 | 15.60 | 15.83 | 645,600 | -0.61(-3.71%) |
Oct 08, 2003 | 16.51 | 16.52 | 16.40 | 16.44 | 1,834,300 | -0.03(-0.18%) |
Oct 07, 2003 | 16.42 | 16.57 | 16.40 | 16.47 | 545,700 | +0.00(+0.00%) |
Oct 06, 2003 | 16.35 | 16.47 | 16.25 | 16.47 | 173,100 | +0.12(+0.73%) |
Oct 03, 2003 | 16.36 | 16.40 | 16.31 | 16.35 | 276,300 | +0.08(+0.49%) |
Oct 02, 2003 | 16.32 | 16.35 | 16.24 | 16.27 | 598,200 | -0.11(-0.67%) |
Oct 01, 2003 | 16.22 | 16.40 | 16.21 | 16.38 | 229,200 | +0.14(+0.86%) |
Sep 30, 2003 | 16.19 | 16.25 | 16.03 | 16.24 | 103,400 | +0.01(+0.06%) |
Sep 29, 2003 | 16.05 | 16.23 | 16.01 | 16.23 | 133,500 | +0.18(+1.12%) |
Sep 26, 2003 | 16.09 | 16.09 | 16.01 | 16.05 | 461,600 | -0.06(-0.37%) |
Sep 25, 2003 | 16.30 | 16.31 | 16.04 | 16.11 | 376,800 | -0.14(-0.86%) |
Sep 24, 2003 | 16.29 | 16.33 | 16.15 | 16.25 | 239,300 | +0.00(+0.00%) |
Sep 23, 2003 | 16.28 | 16.37 | 16.25 | 16.25 | 239,900 | -0.06(-0.37%) |
Sep 22, 2003 | 16.37 | 16.40 | 16.27 | 16.31 | 169,300 | -0.05(-0.31%) |
Sep 19, 2003 | 16.35 | 16.53 | 16.34 | 16.36 | 221,200 | -0.14(-0.85%) |
Sep 18, 2003 | 16.45 | 16.50 | 16.32 | 16.50 | 181,500 | +0.10(+0.61%) |
Sep 17, 2003 | 16.41 | 16.46 | 16.33 | 16.40 | 335,900 | -0.07(-0.43%) |
Sep 16, 2003 | 16.44 | 16.55 | 16.26 | 16.47 | 159,600 | +0.03(+0.18%) |
Sep 15, 2003 | 16.35 | 16.59 | 16.34 | 16.44 | 66,200 | +0.04(+0.24%) |
Sep 12, 2003 | 16.60 | 16.60 | 16.32 | 16.40 | 96,400 | -0.20(-1.20%) |
Sep 11, 2003 | 16.51 | 16.60 | 16.48 | 16.60 | 118,300 | +0.10(+0.61%) |
Sep 10, 2003 | 16.54 | 16.57 | 16.46 | 16.50 | 151,400 | -0.04(-0.24%) |
Sep 09, 2003 | 16.33 | 16.60 | 16.31 | 16.54 | 367,600 | +0.13(+0.79%) |
Sep 08, 2003 | 16.50 | 16.60 | 16.35 | 16.41 | 118,600 | -0.14(-0.85%) |
Sep 05, 2003 | 16.30 | 16.67 | 16.30 | 16.55 | 210,200 | -0.14(-0.84%) |
Sep 04, 2003 | 16.42 | 16.69 | 16.42 | 16.69 | 168,300 | +0.23(+1.40%) |
Sep 03, 2003 | 16.50 | 16.59 | 16.39 | 16.46 | 334,100 | -0.04(-0.24%) |
Sep 02, 2003 | 16.51 | 16.86 | 16.46 | 16.50 | 897,400 | +0.00(+0.00%) |
Aug 29, 2003 | 15.30 | 17.10 | 15.30 | 16.50 | 2,141,400 | +2.06(+14.27%) |
Aug 28, 2003 | 14.09 | 14.49 | 14.09 | 14.44 | 91,100 | +0.35(+2.48%) |
Aug 27, 2003 | 14.15 | 14.20 | 13.99 | 14.09 | 115,300 | -0.06(-0.42%) |
Aug 26, 2003 | 14.40 | 14.42 | 13.98 | 14.15 | 131,100 | -0.29(-2.01%) |
Aug 25, 2003 | 14.68 | 14.74 | 14.35 | 14.44 | 58,600 | -0.24(-1.63%) |
Aug 22, 2003 | 14.80 | 14.93 | 14.61 | 14.68 | 59,200 | -0.11(-0.74%) |
Aug 21, 2003 | 14.70 | 14.80 | 14.57 | 14.79 | 79,400 | +0.19(+1.30%) |
Aug 20, 2003 | 14.60 | 14.73 | 14.50 | 14.60 | 94,800 | +0.00(+0.00%) |
Aug 19, 2003 | 14.80 | 14.82 | 14.45 | 14.60 | 96,500 | -0.20(-1.35%) |
Aug 18, 2003 | 14.98 | 15.12 | 14.72 | 14.80 | 89,100 | -0.10(-0.67%) |
Aug 15, 2003 | 14.80 | 14.96 | 14.70 | 14.90 | 515,700 | +0.10(+0.68%) |
Aug 14, 2003 | 14.98 | 14.98 | 14.69 | 14.80 | 117,900 | -0.18(-1.20%) |
Aug 13, 2003 | 14.92 | 15.01 | 14.85 | 14.98 | 119,400 | +0.06(+0.40%) |
Aug 12, 2003 | 14.62 | 15.00 | 14.60 | 14.92 | 149,200 | +0.40(+2.75%) |
Aug 11, 2003 | 14.25 | 14.54 | 14.25 | 14.52 | 102,300 | +0.27(+1.89%) |
Aug 08, 2003 | 14.32 | 14.32 | 14.00 | 14.25 | 222,800 | +0.08(+0.56%) |
Aug 07, 2003 | 13.75 | 14.17 | 13.62 | 14.17 | 364,400 | +0.42(+3.05%) |
Aug 06, 2003 | 13.84 | 14.04 | 13.60 | 13.75 | 119,100 | -0.09(-0.65%) |
Aug 05, 2003 | 13.80 | 13.85 | 13.60 | 13.84 | 143,400 | -0.01(-0.07%) |
Aug 04, 2003 | 13.68 | 14.05 | 13.68 | 13.85 | 510,100 | +0.17(+1.24%) |