Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.28 | 17.43 | 16.57 | 16.57 | 101,043 | -0.57(-3.32%) |
Oct 30, 2003 | 17.34 | 17.46 | 17.05 | 17.14 | 129,486 | -0.21(-1.19%) |
Oct 29, 2003 | 16.67 | 17.39 | 16.51 | 17.34 | 264,986 | +0.70(+4.22%) |
Oct 28, 2003 | 15.72 | 16.91 | 15.70 | 16.64 | 695,056 | +1.09(+7.01%) |
Oct 27, 2003 | 15.49 | 15.85 | 15.35 | 15.55 | 141,258 | +0.27(+1.78%) |
Oct 24, 2003 | 15.72 | 15.83 | 14.75 | 15.28 | 419,897 | -0.45(-2.89%) |
Oct 23, 2003 | 16.89 | 17.30 | 15.73 | 15.73 | 379,797 | -1.85(-10.52%) |
Oct 22, 2003 | 17.88 | 17.88 | 17.43 | 17.58 | 262,163 | -0.45(-2.47%) |
Oct 21, 2003 | 17.99 | 18.36 | 17.83 | 18.03 | 135,243 | -0.02(-0.09%) |
Oct 20, 2003 | 17.64 | 18.19 | 17.64 | 18.04 | 84,099 | +0.24(+1.34%) |
Oct 17, 2003 | 18.32 | 18.33 | 17.55 | 17.80 | 65,797 | -0.58(-3.14%) |
Oct 16, 2003 | 18.16 | 18.28 | 18.05 | 18.38 | 64,406 | +0.22(+1.23%) |
Oct 15, 2003 | 18.45 | 18.68 | 18.06 | 18.16 | 237,060 | -0.04(-0.23%) |
Oct 14, 2003 | 17.60 | 18.32 | 17.37 | 18.20 | 168,177 | +0.58(+3.28%) |
Oct 13, 2003 | 17.60 | 18.13 | 17.27 | 17.62 | 85,808 | -0.06(-0.33%) |
Oct 10, 2003 | 17.78 | 17.91 | 17.33 | 17.68 | 47,793 | +0.10(+0.56%) |
Oct 09, 2003 | 17.80 | 18.16 | 17.29 | 17.58 | 83,007 | -0.11(-0.61%) |
Oct 08, 2003 | 17.29 | 17.89 | 17.29 | 17.69 | 97,778 | +0.31(+1.81%) |
Oct 07, 2003 | 17.52 | 17.62 | 17.25 | 17.38 | 169,547 | -0.25(-1.40%) |
Oct 06, 2003 | 17.57 | 17.66 | 17.20 | 17.62 | 67,441 | +0.12(+0.71%) |
Oct 03, 2003 | 17.00 | 17.71 | 16.93 | 17.50 | 100,139 | +0.81(+4.85%) |
Oct 02, 2003 | 16.55 | 16.74 | 16.33 | 16.69 | 91,580 | +0.10(+0.60%) |
Oct 01, 2003 | 16.07 | 16.63 | 16.07 | 16.59 | 168,384 | +0.45(+2.76%) |
Sep 30, 2003 | 16.89 | 16.89 | 16.08 | 16.15 | 181,745 | -0.73(-4.31%) |
Sep 29, 2003 | 16.73 | 17.11 | 16.64 | 16.87 | 164,254 | +0.30(+1.79%) |
Sep 26, 2003 | 17.21 | 17.21 | 16.57 | 16.57 | 167,421 | -0.67(-3.88%) |
Sep 25, 2003 | 17.52 | 17.66 | 17.17 | 17.24 | 293,941 | -0.34(-1.93%) |
Sep 24, 2003 | 17.95 | 17.96 | 17.29 | 17.58 | 321,313 | -0.37(-2.07%) |
Sep 23, 2003 | 17.42 | 17.95 | 17.42 | 17.95 | 178,875 | +0.53(+3.03%) |
Sep 22, 2003 | 17.14 | 17.46 | 16.85 | 17.43 | 127,724 | +0.09(+0.52%) |
Sep 19, 2003 | 17.35 | 17.61 | 16.94 | 17.33 | 159,666 | -0.04(-0.24%) |
Sep 18, 2003 | 17.95 | 17.95 | 17.35 | 17.38 | 242,345 | -0.42(-2.37%) |
Sep 17, 2003 | 18.13 | 18.31 | 17.79 | 17.80 | 71,719 | -0.35(-1.91%) |
Sep 16, 2003 | 17.96 | 18.23 | 17.81 | 18.14 | 100,006 | +0.52(+2.95%) |
Sep 15, 2003 | 17.70 | 18.04 | 17.62 | 17.62 | 111,819 | -0.12(-0.65%) |
Sep 12, 2003 | 18.15 | 18.16 | 17.54 | 17.74 | 71,598 | -0.26(-1.42%) |
Sep 11, 2003 | 17.82 | 18.15 | 17.43 | 17.99 | 102,733 | +0.39(+2.20%) |
Sep 10, 2003 | 18.37 | 18.45 | 17.59 | 17.61 | 190,807 | -1.10(-5.87%) |
Sep 09, 2003 | 18.71 | 18.88 | 18.34 | 18.70 | 98,856 | -0.07(-0.40%) |
Sep 08, 2003 | 18.70 | 19.01 | 18.70 | 18.78 | 129,749 | +0.06(+0.31%) |
Sep 05, 2003 | 18.94 | 18.96 | 18.72 | 18.72 | 163,670 | -0.26(-1.39%) |
Sep 04, 2003 | 18.92 | 19.15 | 18.92 | 18.99 | 209,464 | -0.02(-0.13%) |
Sep 03, 2003 | 18.41 | 19.09 | 18.41 | 19.01 | 411,174 | +0.58(+3.13%) |
Sep 02, 2003 | 18.44 | 18.47 | 18.12 | 18.43 | 273,793 | +0.19(+1.04%) |
Aug 29, 2003 | 18.03 | 18.44 | 17.71 | 18.24 | 134,837 | +0.24(+1.33%) |
Aug 28, 2003 | 17.71 | 18.16 | 17.43 | 18.00 | 108,063 | +0.30(+1.68%) |
Aug 27, 2003 | 17.45 | 17.95 | 17.39 | 17.71 | 203,406 | +0.31(+1.80%) |
Aug 26, 2003 | 17.47 | 17.65 | 17.21 | 17.39 | 192,745 | -0.07(-0.43%) |
Aug 25, 2003 | 18.00 | 18.12 | 17.28 | 17.47 | 165,972 | -0.53(-2.94%) |
Aug 22, 2003 | 17.72 | 18.37 | 17.52 | 17.99 | 570,241 | +0.67(+3.85%) |
Aug 21, 2003 | 15.87 | 17.50 | 15.87 | 17.33 | 385,249 | +1.35(+8.48%) |
Aug 20, 2003 | 15.92 | 16.08 | 15.67 | 15.97 | 124,055 | -0.12(-0.72%) |
Aug 19, 2003 | 15.75 | 16.40 | 15.75 | 16.09 | 187,657 | +0.28(+1.78%) |
Aug 18, 2003 | 15.58 | 15.95 | 15.58 | 15.81 | 238,539 | +0.28(+1.81%) |
Aug 15, 2003 | 15.79 | 15.87 | 15.31 | 15.53 | 107,336 | -0.22(-1.42%) |
Aug 14, 2003 | 15.93 | 15.93 | 15.63 | 15.75 | 236,480 | -0.14(-0.88%) |
Aug 13, 2003 | 15.88 | 16.42 | 15.77 | 15.89 | 169,727 | -0.12(-0.72%) |
Aug 12, 2003 | 15.41 | 16.01 | 15.23 | 16.01 | 57,787 | +0.64(+4.14%) |
Aug 11, 2003 | 15.02 | 15.68 | 14.98 | 15.37 | 81,047 | +0.31(+2.08%) |
Aug 08, 2003 | 15.48 | 15.58 | 15.06 | 15.06 | 88,680 | -0.38(-2.46%) |
Aug 07, 2003 | 15.49 | 15.77 | 15.32 | 15.44 | 205,466 | -0.12(-0.80%) |
Aug 06, 2003 | 15.77 | 16.08 | 15.49 | 15.56 | 85,772 | -0.21(-1.36%) |
Aug 05, 2003 | 16.47 | 16.47 | 15.46 | 15.77 | 204,860 | -0.69(-4.21%) |
Aug 04, 2003 | 16.70 | 17.09 | 16.22 | 16.47 | 345,512 | -0.46(-2.73%) |