Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.62 | 21.33 | 20.59 | 20.84 | 4,852 | +0.16(+0.78%) |
Oct 30, 2003 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 20.71 | 20.78 | 20.68 | 20.68 | 647 | -0.04(-0.21%) |
Oct 28, 2003 | 20.83 | 20.84 | 20.72 | 20.72 | 19,626 | -0.26(-1.24%) |
Oct 27, 2003 | 20.98 | 20.98 | 20.98 | 20.98 | 539 | +0.11(+0.54%) |
Oct 24, 2003 | 20.87 | 20.87 | 20.87 | 20.87 | 323 | +0.02(+0.09%) |
Oct 23, 2003 | 20.85 | 20.85 | 20.85 | 20.85 | 107 | -0.17(-0.79%) |
Oct 22, 2003 | 21.02 | 21.02 | 21.02 | 21.02 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 20.86 | 21.02 | 20.78 | 21.02 | 1,725 | -0.11(-0.53%) |
Oct 20, 2003 | 21.13 | 21.13 | 21.13 | 21.13 | 107 | +0.00(+0.00%) |
Oct 17, 2003 | 21.13 | 21.13 | 21.13 | 21.13 | 107 | +0.33(+1.58%) |
Oct 16, 2003 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 21.36 | 21.36 | 20.80 | 20.80 | 3,019 | -0.56(-2.60%) |
Oct 14, 2003 | 21.48 | 21.58 | 21.33 | 21.36 | 3,375 | +0.03(+0.14%) |
Oct 13, 2003 | 21.64 | 21.64 | 21.33 | 21.33 | 1,295 | -0.28(-1.32%) |
Oct 10, 2003 | 21.46 | 21.61 | 21.45 | 21.61 | 539 | -0.07(-0.34%) |
Oct 09, 2003 | 21.69 | 21.69 | 21.69 | 21.69 | 107 | +0.43(+2.04%) |
Oct 08, 2003 | 21.25 | 21.25 | 21.25 | 21.25 | 107 | -0.21(-0.98%) |
Oct 07, 2003 | 21.45 | 21.48 | 21.45 | 21.46 | 1,509 | +0.20(+0.93%) |
Oct 06, 2003 | 21.57 | 21.75 | 21.27 | 21.27 | 1,401 | -0.01(-0.06%) |
Oct 03, 2003 | 21.17 | 21.59 | 21.17 | 21.28 | 1,833 | +0.17(+0.79%) |
Oct 02, 2003 | 21.44 | 21.59 | 21.11 | 21.11 | 431 | +0.57(+2.80%) |
Oct 01, 2003 | 20.54 | 20.54 | 20.54 | 20.54 | 107 | -0.23(-1.13%) |
Sep 30, 2003 | 20.72 | 20.77 | 20.72 | 20.77 | 1,941 | +0.13(+0.63%) |
Sep 29, 2003 | 20.83 | 20.83 | 20.64 | 20.64 | 7,440 | -0.22(-1.07%) |
Sep 26, 2003 | 20.59 | 20.86 | 20.59 | 20.86 | 431 | +0.00(+0.00%) |
Sep 25, 2003 | 20.86 | 20.90 | 20.59 | 20.86 | 3,903 | +0.02(+0.09%) |
Sep 24, 2003 | 21.00 | 20.85 | 20.85 | 20.85 | 1,617 | -0.15(-0.73%) |
Sep 23, 2003 | 21.18 | 21.18 | 20.94 | 21.00 | 431 | +0.38(+1.83%) |
Sep 22, 2003 | 20.94 | 21.24 | 20.40 | 20.62 | 3,369 | -0.30(-1.45%) |
Sep 19, 2003 | 19.62 | 20.98 | 18.87 | 20.93 | 7,872 | +1.32(+6.72%) |
Sep 18, 2003 | 18.24 | 19.61 | 18.24 | 19.61 | 4,205 | +1.37(+7.52%) |
Sep 17, 2003 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 18.21 | 18.24 | 18.20 | 18.24 | 862 | +0.04(+0.20%) |
Sep 15, 2003 | 18.21 | 18.21 | 17.99 | 18.20 | 647 | +0.11(+0.62%) |
Sep 12, 2003 | 18.08 | 18.09 | 18.08 | 18.09 | 323 | -0.14(-0.78%) |
Sep 11, 2003 | 18.34 | 18.35 | 18.08 | 18.23 | 3,774 | -0.10(-0.57%) |
Sep 10, 2003 | 18.34 | 18.34 | 18.34 | 18.34 | 107 | -0.20(-1.10%) |
Sep 09, 2003 | 18.34 | 18.55 | 18.34 | 18.54 | 970 | +0.30(+1.66%) |
Sep 08, 2003 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | -0.01(-0.07%) |
Sep 05, 2003 | 17.80 | 18.34 | 17.80 | 18.25 | 4,097 | -0.26(-1.40%) |
Sep 04, 2003 | 18.52 | 18.52 | 18.51 | 18.51 | 539 | +0.00(+0.00%) |
Sep 03, 2003 | 18.52 | 18.52 | 18.51 | 18.51 | 1,294 | -0.04(-0.20%) |
Sep 02, 2003 | 18.18 | 18.55 | 18.18 | 18.55 | 1,725 | +0.01(+0.07%) |
Aug 29, 2003 | 17.62 | 18.55 | 17.61 | 18.53 | 4,097 | +0.66(+3.69%) |
Aug 28, 2003 | 17.45 | 17.87 | 17.45 | 17.87 | 2,048 | -0.05(-0.30%) |
Aug 27, 2003 | 17.11 | 17.93 | 17.11 | 17.93 | 539 | +0.60(+3.46%) |
Aug 26, 2003 | 17.33 | 17.33 | 17.33 | 17.33 | 215 | +0.17(+1.01%) |
Aug 25, 2003 | 18.02 | 18.02 | 17.16 | 17.16 | 3,127 | -0.87(-4.84%) |
Aug 22, 2003 | 18.51 | 18.51 | 18.03 | 18.03 | 431 | -0.31(-1.69%) |
Aug 21, 2003 | 18.94 | 19.01 | 18.34 | 18.34 | 2,480 | -0.67(-3.54%) |
Aug 20, 2003 | 18.63 | 19.01 | 18.58 | 19.01 | 2,048 | +0.46(+2.50%) |
Aug 19, 2003 | 18.39 | 18.60 | 18.08 | 18.55 | 2,048 | +1.24(+7.14%) |
Aug 18, 2003 | 16.96 | 18.39 | 16.85 | 17.31 | 2,803 | +0.34(+2.00%) |
Aug 15, 2003 | 16.72 | 16.97 | 16.72 | 16.97 | 215 | -0.02(-0.15%) |
Aug 14, 2003 | 16.85 | 17.00 | 16.85 | 16.99 | 647 | -0.01(-0.04%) |
Aug 13, 2003 | 16.84 | 17.51 | 16.84 | 17.00 | 1,725 | +0.31(+1.85%) |
Aug 12, 2003 | 16.04 | 16.69 | 16.04 | 16.69 | 3,882 | +0.65(+4.05%) |
Aug 11, 2003 | 16.04 | 16.04 | 16.04 | 16.04 | 539 | -0.20(-1.22%) |
Aug 08, 2003 | 16.14 | 16.25 | 16.04 | 16.24 | 539 | +0.11(+0.65%) |
Aug 07, 2003 | 16.24 | 16.35 | 16.07 | 16.14 | 4,960 | -0.09(-0.57%) |
Aug 06, 2003 | 15.96 | 16.23 | 15.96 | 16.23 | 754 | +0.15(+0.92%) |
Aug 05, 2003 | 16.69 | 16.69 | 16.08 | 16.08 | 862 | -0.46(-2.77%) |
Aug 04, 2003 | 16.54 | 16.54 | 16.54 | 16.54 | 215 | +0.31(+1.90%) |