Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 15.93 | 16.05 | 15.88 | 15.95 | 89,000 | +0.02(+0.10%) |
Oct 30, 2003 | 15.99 | 16.01 | 15.84 | 15.93 | 91,131 | -0.02(-0.15%) |
Oct 29, 2003 | 15.82 | 16.01 | 15.57 | 15.95 | 152,930 | +0.10(+0.60%) |
Oct 28, 2003 | 15.50 | 15.81 | 15.48 | 15.86 | 179,255 | +0.30(+1.95%) |
Oct 27, 2003 | 15.11 | 15.63 | 15.09 | 15.56 | 236,290 | +0.49(+3.23%) |
Oct 24, 2003 | 15.20 | 15.23 | 14.89 | 15.07 | 343,467 | -0.13(-0.84%) |
Oct 23, 2003 | 15.13 | 15.38 | 15.13 | 15.20 | 244,564 | +0.02(+0.11%) |
Oct 22, 2003 | 15.59 | 15.63 | 15.16 | 15.18 | 284,426 | -0.45(-2.86%) |
Oct 21, 2003 | 15.60 | 15.71 | 15.56 | 15.63 | 157,568 | -0.04(-0.25%) |
Oct 20, 2003 | 15.80 | 15.95 | 15.61 | 15.67 | 123,222 | -0.14(-0.86%) |
Oct 17, 2003 | 16.08 | 16.08 | 15.60 | 15.80 | 295,582 | -0.12(-0.75%) |
Oct 16, 2003 | 15.91 | 16.02 | 15.89 | 15.92 | 83,234 | -0.07(-0.45%) |
Oct 15, 2003 | 16.13 | 16.16 | 15.89 | 15.99 | 103,541 | -0.18(-1.13%) |
Oct 14, 2003 | 15.92 | 16.26 | 15.91 | 16.18 | 105,296 | +0.20(+1.25%) |
Oct 13, 2003 | 15.80 | 15.99 | 15.75 | 15.98 | 105,672 | +0.18(+1.11%) |
Oct 10, 2003 | 15.76 | 15.85 | 15.60 | 15.80 | 105,798 | +0.21(+1.33%) |
Oct 09, 2003 | 15.91 | 15.99 | 15.47 | 15.60 | 171,357 | -0.21(-1.31%) |
Oct 08, 2003 | 15.56 | 15.86 | 15.52 | 15.80 | 163,084 | +0.25(+1.59%) |
Oct 07, 2003 | 15.68 | 15.67 | 15.40 | 15.56 | 161,078 | -0.12(-0.76%) |
Oct 06, 2003 | 15.49 | 15.73 | 15.49 | 15.68 | 203,949 | +0.28(+1.81%) |
Oct 03, 2003 | 15.40 | 15.42 | 15.40 | 15.40 | 214,855 | +0.05(+0.31%) |
Oct 02, 2003 | 15.28 | 15.55 | 15.03 | 15.35 | 185,773 | +0.25(+1.64%) |
Oct 01, 2003 | 14.92 | 15.36 | 14.92 | 15.10 | 256,221 | +0.20(+1.34%) |
Sep 30, 2003 | 14.82 | 15.15 | 14.75 | 14.90 | 200,189 | +0.08(+0.54%) |
Sep 29, 2003 | 14.77 | 14.88 | 14.69 | 14.82 | 212,473 | +0.09(+0.60%) |
Sep 26, 2003 | 14.89 | 15.00 | 14.70 | 14.73 | 333,314 | -0.24(-1.60%) |
Sep 25, 2003 | 15.49 | 15.51 | 15.08 | 14.97 | 153,056 | -0.39(-2.54%) |
Sep 24, 2003 | 15.36 | 15.52 | 15.36 | 15.36 | 183,767 | +0.05(+0.31%) |
Sep 23, 2003 | 15.44 | 15.40 | 15.26 | 15.32 | 118,709 | -0.13(-0.83%) |
Sep 22, 2003 | 15.36 | 15.62 | 15.28 | 15.44 | 284,677 | -0.12(-0.77%) |
Sep 19, 2003 | 15.72 | 15.72 | 15.56 | 15.56 | 205,579 | -0.19(-1.22%) |
Sep 18, 2003 | 15.32 | 15.76 | 15.26 | 15.76 | 144,782 | +0.38(+2.49%) |
Sep 17, 2003 | 15.44 | 15.44 | 15.28 | 15.37 | 160,452 | -0.14(-0.93%) |
Sep 16, 2003 | 15.28 | 15.52 | 15.26 | 15.52 | 152,178 | +0.27(+1.78%) |
Sep 15, 2003 | 15.29 | 15.57 | 15.14 | 15.24 | 299,343 | +0.15(+1.00%) |
Sep 12, 2003 | 15.00 | 15.23 | 14.74 | 15.09 | 195,174 | +0.10(+0.64%) |
Sep 11, 2003 | 14.85 | 15.17 | 14.84 | 15.00 | 186,149 | +0.18(+1.24%) |
Sep 10, 2003 | 15.26 | 15.26 | 14.72 | 14.81 | 229,521 | -0.53(-3.43%) |
Sep 09, 2003 | 15.66 | 15.66 | 15.26 | 15.34 | 230,399 | -0.44(-2.78%) |
Sep 08, 2003 | 15.52 | 15.87 | 15.49 | 15.78 | 117,455 | +0.16(+1.02%) |
Sep 05, 2003 | 15.74 | 15.98 | 15.48 | 15.62 | 178,628 | -0.12(-0.76%) |
Sep 04, 2003 | 15.91 | 15.92 | 15.56 | 15.74 | 166,343 | -0.23(-1.45%) |
Sep 03, 2003 | 15.41 | 16.13 | 15.32 | 15.97 | 328,926 | +0.55(+3.57%) |
Sep 02, 2003 | 15.68 | 15.80 | 15.20 | 15.42 | 351,866 | -0.10(-0.67%) |
Aug 29, 2003 | 15.36 | 15.60 | 15.20 | 15.52 | 99,655 | +0.10(+0.62%) |
Aug 28, 2003 | 15.28 | 15.47 | 15.01 | 15.43 | 222,376 | +0.15(+0.99%) |
Aug 27, 2003 | 15.30 | 15.36 | 15.16 | 15.28 | 146,161 | -0.07(-0.47%) |
Aug 26, 2003 | 15.17 | 15.36 | 14.80 | 15.35 | 161,830 | +0.18(+1.21%) |
Aug 25, 2003 | 15.08 | 15.25 | 15.01 | 15.17 | 108,179 | +0.09(+0.58%) |
Aug 22, 2003 | 15.40 | 15.40 | 14.96 | 15.08 | 230,148 | -0.15(-1.00%) |
Aug 21, 2003 | 14.90 | 15.32 | 14.90 | 15.23 | 247,321 | +0.33(+2.20%) |
Aug 20, 2003 | 15.13 | 15.13 | 14.77 | 14.90 | 205,328 | -0.26(-1.68%) |
Aug 19, 2003 | 14.81 | 15.16 | 14.68 | 15.16 | 206,958 | +0.34(+2.32%) |
Aug 18, 2003 | 14.61 | 14.94 | 14.38 | 14.81 | 325,166 | +0.21(+1.42%) |
Aug 15, 2003 | 14.36 | 14.73 | 14.29 | 14.61 | 89,376 | +0.21(+1.44%) |
Aug 14, 2003 | 13.95 | 14.48 | 13.88 | 14.40 | 293,201 | +0.48(+3.44%) |
Aug 13, 2003 | 14.22 | 14.22 | 13.87 | 13.92 | 133,250 | -0.12(-0.85%) |
Aug 12, 2003 | 13.84 | 14.22 | 13.84 | 14.04 | 197,431 | +0.06(+0.40%) |
Aug 11, 2003 | 13.92 | 14.20 | 13.63 | 13.98 | 259,731 | +0.15(+1.10%) |
Aug 08, 2003 | 13.56 | 14.04 | 13.52 | 13.83 | 240,928 | +0.22(+1.58%) |
Aug 07, 2003 | 14.03 | 14.17 | 13.48 | 13.62 | 506,050 | -0.49(-3.50%) |
Aug 06, 2003 | 14.08 | 14.28 | 13.90 | 14.11 | 172,109 | +0.07(+0.51%) |
Aug 05, 2003 | 14.26 | 14.35 | 13.90 | 14.04 | 424,445 | -0.23(-1.62%) |
Aug 04, 2003 | 14.58 | 14.64 | 14.03 | 14.27 | 537,138 | -0.31(-2.13%) |