Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.22 | 16.65 | 16.19 | 16.40 | 649,996 | +0.21(+1.28%) |
Oct 30, 2003 | 15.71 | 16.46 | 15.71 | 16.20 | 910,564 | +0.49(+3.11%) |
Oct 29, 2003 | 15.77 | 15.86 | 15.68 | 15.71 | 280,830 | -0.17(-1.09%) |
Oct 28, 2003 | 15.58 | 15.90 | 15.40 | 15.88 | 267,343 | +0.34(+2.18%) |
Oct 27, 2003 | 15.49 | 15.68 | 15.30 | 15.54 | 175,772 | +0.04(+0.27%) |
Oct 24, 2003 | 15.59 | 15.69 | 15.46 | 15.50 | 279,857 | -0.12(-0.79%) |
Oct 23, 2003 | 15.60 | 15.76 | 15.49 | 15.63 | 268,131 | -0.08(-0.53%) |
Oct 22, 2003 | 16.12 | 16.12 | 15.59 | 15.71 | 799,678 | -0.29(-1.81%) |
Oct 21, 2003 | 15.68 | 16.11 | 15.63 | 16.00 | 240,818 | +0.33(+2.11%) |
Oct 20, 2003 | 15.88 | 15.90 | 15.61 | 15.67 | 375,088 | -0.18(-1.15%) |
Oct 17, 2003 | 16.05 | 16.22 | 15.78 | 15.85 | 643,849 | -0.22(-1.39%) |
Oct 16, 2003 | 15.92 | 16.25 | 15.95 | 16.07 | 418,757 | +0.15(+0.94%) |
Oct 15, 2003 | 15.85 | 16.12 | 15.73 | 15.92 | 495,686 | -0.02(-0.16%) |
Oct 14, 2003 | 15.71 | 16.01 | 15.54 | 15.95 | 404,781 | +0.21(+1.31%) |
Oct 13, 2003 | 15.34 | 15.74 | 15.34 | 15.74 | 375,986 | +0.59(+3.88%) |
Oct 10, 2003 | 15.30 | 15.49 | 15.14 | 15.15 | 312,488 | -0.20(-1.29%) |
Oct 09, 2003 | 15.34 | 15.59 | 15.20 | 15.35 | 305,519 | +0.22(+1.42%) |
Oct 08, 2003 | 15.19 | 15.44 | 15.13 | 15.14 | 332,448 | -0.15(-0.97%) |
Oct 07, 2003 | 15.34 | 15.43 | 15.13 | 15.29 | 268,565 | -0.10(-0.65%) |
Oct 06, 2003 | 15.18 | 15.50 | 15.17 | 15.39 | 126,018 | +0.17(+1.09%) |
Oct 03, 2003 | 14.82 | 15.48 | 14.82 | 15.22 | 363,726 | +0.43(+2.91%) |
Oct 02, 2003 | 14.89 | 14.96 | 14.68 | 14.79 | 179,178 | -0.07(-0.44%) |
Oct 01, 2003 | 14.44 | 15.03 | 14.44 | 14.86 | 496,299 | +0.47(+3.28%) |
Sep 30, 2003 | 14.82 | 14.82 | 14.35 | 14.39 | 466,763 | -0.26(-1.75%) |
Sep 29, 2003 | 14.72 | 14.81 | 14.42 | 14.64 | 566,745 | -0.07(-0.51%) |
Sep 26, 2003 | 15.10 | 15.11 | 14.60 | 14.72 | 574,482 | -0.12(-0.84%) |
Sep 25, 2003 | 15.24 | 15.50 | 14.77 | 14.84 | 603,883 | -0.38(-2.50%) |
Sep 24, 2003 | 15.58 | 15.58 | 15.15 | 15.22 | 302,580 | -0.36(-2.28%) |
Sep 23, 2003 | 15.36 | 15.77 | 15.15 | 15.58 | 939,965 | -0.06(-0.37%) |
Sep 22, 2003 | 15.66 | 15.72 | 15.20 | 15.63 | 497,603 | -0.08(-0.53%) |
Sep 19, 2003 | 15.70 | 15.72 | 15.45 | 15.72 | 412,259 | +0.07(+0.48%) |
Sep 18, 2003 | 15.62 | 15.72 | 15.47 | 15.64 | 345,412 | +0.03(+0.21%) |
Sep 17, 2003 | 15.52 | 15.70 | 15.23 | 15.61 | 639,420 | +0.11(+0.69%) |
Sep 16, 2003 | 15.20 | 15.68 | 15.12 | 15.50 | 463,366 | +0.38(+2.52%) |
Sep 15, 2003 | 15.16 | 15.16 | 14.95 | 15.12 | 316,365 | +0.02(+0.16%) |
Sep 12, 2003 | 15.10 | 15.16 | 14.58 | 15.10 | 431,210 | +0.11(+0.72%) |
Sep 11, 2003 | 15.03 | 15.08 | 14.86 | 14.99 | 287,110 | +0.14(+0.95%) |
Sep 10, 2003 | 15.54 | 15.58 | 14.65 | 14.85 | 466,630 | -0.72(-4.62%) |
Sep 09, 2003 | 15.36 | 15.60 | 15.15 | 15.57 | 573,858 | +0.13(+0.86%) |
Sep 08, 2003 | 15.13 | 15.51 | 15.08 | 15.44 | 1,028,158 | +0.30(+1.97%) |
Sep 05, 2003 | 15.43 | 15.51 | 15.10 | 15.14 | 389,169 | -0.35(-2.24%) |
Sep 04, 2003 | 15.77 | 15.82 | 15.26 | 15.49 | 504,831 | -0.24(-1.53%) |
Sep 03, 2003 | 15.92 | 16.34 | 15.64 | 15.73 | 384,426 | -0.14(-0.89%) |
Sep 02, 2003 | 15.46 | 15.97 | 15.44 | 15.87 | 513,172 | +0.41(+2.68%) |
Aug 29, 2003 | 15.30 | 15.58 | 15.25 | 15.45 | 364,237 | +0.16(+1.03%) |
Aug 28, 2003 | 15.20 | 15.30 | 14.96 | 15.30 | 510,634 | +0.18(+1.20%) |
Aug 27, 2003 | 15.22 | 15.28 | 15.01 | 15.11 | 445,112 | -0.07(-0.44%) |
Aug 26, 2003 | 15.01 | 15.22 | 14.85 | 15.18 | 443,419 | +0.12(+0.77%) |
Aug 25, 2003 | 15.66 | 15.71 | 15.04 | 15.06 | 850,694 | -0.71(-4.51%) |
Aug 22, 2003 | 16.11 | 16.15 | 15.68 | 15.77 | 181,937 | -0.20(-1.24%) |
Aug 21, 2003 | 15.63 | 16.13 | 15.58 | 15.97 | 439,551 | +0.30(+1.90%) |
Aug 20, 2003 | 15.68 | 15.72 | 15.52 | 15.68 | 239,843 | +0.08(+0.53%) |
Aug 19, 2003 | 15.54 | 15.72 | 15.43 | 15.59 | 272,966 | +0.05(+0.32%) |
Aug 18, 2003 | 15.30 | 15.63 | 15.30 | 15.54 | 229,084 | +0.17(+1.08%) |
Aug 15, 2003 | 15.24 | 15.47 | 14.95 | 15.38 | 159,935 | +0.14(+0.92%) |
Aug 14, 2003 | 15.27 | 15.39 | 15.13 | 15.24 | 264,504 | +0.09(+0.60%) |
Aug 13, 2003 | 15.10 | 15.30 | 14.97 | 15.15 | 221,830 | -0.11(-0.70%) |
Aug 12, 2003 | 15.16 | 15.26 | 14.93 | 15.25 | 222,314 | +0.04(+0.27%) |
Aug 11, 2003 | 15.07 | 15.30 | 14.97 | 15.21 | 281,308 | +0.32(+2.17%) |
Aug 08, 2003 | 14.88 | 15.00 | 14.77 | 14.89 | 264,021 | +0.04(+0.28%) |
Aug 07, 2003 | 15.00 | 15.00 | 14.77 | 14.85 | 387,206 | -0.04(-0.28%) |
Aug 06, 2003 | 15.01 | 15.09 | 14.82 | 14.89 | 497,215 | -0.05(-0.33%) |
Aug 05, 2003 | 15.25 | 15.26 | 14.77 | 14.94 | 487,423 | -0.21(-1.37%) |
Aug 04, 2003 | 15.30 | 15.42 | 14.79 | 15.15 | 489,115 | -0.23(-1.51%) |