Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 18.49 | 18.49 | 18.09 | 18.39 | 69,900 | -0.05(-0.27%) |
Oct 30, 2003 | 18.46 | 18.65 | 18.35 | 18.44 | 78,200 | +0.09(+0.49%) |
Oct 29, 2003 | 17.73 | 18.43 | 17.33 | 18.35 | 135,800 | +0.80(+4.56%) |
Oct 28, 2003 | 17.15 | 17.63 | 17.15 | 17.55 | 43,900 | +0.31(+1.80%) |
Oct 27, 2003 | 17.50 | 17.63 | 17.06 | 17.24 | 38,600 | -0.12(-0.69%) |
Oct 24, 2003 | 17.50 | 17.50 | 17.00 | 17.36 | 55,900 | +0.16(+0.93%) |
Oct 23, 2003 | 17.20 | 17.26 | 16.85 | 17.20 | 44,400 | +0.20(+1.18%) |
Oct 22, 2003 | 16.85 | 17.14 | 16.76 | 17.00 | 63,200 | -0.05(-0.29%) |
Oct 21, 2003 | 17.25 | 17.30 | 17.02 | 17.05 | 35,700 | -0.15(-0.87%) |
Oct 20, 2003 | 17.15 | 17.22 | 16.96 | 17.20 | 45,800 | +0.34(+2.02%) |
Oct 17, 2003 | 17.47 | 17.49 | 16.60 | 16.86 | 93,200 | -0.52(-2.99%) |
Oct 16, 2003 | 17.51 | 17.51 | 17.13 | 17.38 | 31,800 | -0.26(-1.47%) |
Oct 15, 2003 | 17.99 | 17.99 | 17.52 | 17.64 | 30,000 | -0.26(-1.45%) |
Oct 14, 2003 | 17.76 | 18.04 | 17.75 | 17.90 | 38,500 | -0.10(-0.56%) |
Oct 13, 2003 | 18.35 | 18.41 | 17.81 | 18.00 | 38,500 | -0.29(-1.59%) |
Oct 10, 2003 | 18.54 | 18.77 | 18.54 | 18.29 | 38,000 | -0.20(-1.08%) |
Oct 09, 2003 | 18.20 | 18.67 | 18.07 | 18.49 | 62,300 | +0.31(+1.71%) |
Oct 08, 2003 | 18.19 | 18.19 | 17.64 | 18.18 | 29,700 | +0.09(+0.50%) |
Oct 07, 2003 | 17.85 | 18.17 | 17.75 | 18.09 | 27,200 | +0.08(+0.44%) |
Oct 06, 2003 | 18.00 | 18.20 | 17.92 | 18.01 | 28,100 | +0.05(+0.28%) |
Oct 03, 2003 | 17.85 | 18.20 | 17.85 | 17.96 | 38,000 | +0.06(+0.34%) |
Oct 02, 2003 | 17.44 | 17.99 | 17.15 | 17.90 | 38,900 | +0.20(+1.13%) |
Oct 01, 2003 | 17.55 | 17.81 | 17.51 | 17.70 | 31,300 | +0.21(+1.20%) |
Sep 30, 2003 | 17.49 | 17.58 | 17.30 | 17.49 | 41,400 | +0.25(+1.45%) |
Sep 29, 2003 | 17.11 | 17.24 | 16.30 | 17.24 | 120,900 | +0.13(+0.76%) |
Sep 26, 2003 | 17.40 | 17.54 | 17.13 | 17.11 | 58,800 | -0.49(-2.78%) |
Sep 25, 2003 | 18.58 | 18.70 | 18.30 | 17.60 | 117,500 | -0.98(-5.27%) |
Sep 24, 2003 | 19.68 | 19.85 | 18.56 | 18.58 | 153,300 | -1.10(-5.59%) |
Sep 23, 2003 | 19.70 | 20.02 | 19.67 | 19.68 | 69,800 | +0.08(+0.41%) |
Sep 22, 2003 | 19.95 | 19.95 | 19.33 | 19.60 | 46,400 | -0.35(-1.75%) |
Sep 19, 2003 | 19.98 | 20.06 | 19.70 | 19.95 | 37,600 | -0.03(-0.15%) |
Sep 18, 2003 | 19.91 | 20.20 | 19.86 | 19.98 | 106,700 | +0.07(+0.35%) |
Sep 17, 2003 | 19.93 | 20.04 | 19.76 | 19.91 | 51,900 | -0.02(-0.10%) |
Sep 16, 2003 | 19.84 | 20.00 | 19.60 | 19.93 | 60,900 | +0.11(+0.55%) |
Sep 15, 2003 | 20.15 | 20.20 | 19.74 | 19.82 | 99,500 | -0.33(-1.64%) |
Sep 12, 2003 | 20.00 | 20.77 | 19.86 | 20.15 | 204,500 | +0.30(+1.51%) |
Sep 11, 2003 | 19.41 | 19.95 | 19.30 | 19.85 | 98,000 | +0.44(+2.27%) |
Sep 10, 2003 | 19.42 | 19.50 | 19.40 | 19.41 | 73,900 | -0.01(-0.05%) |
Sep 09, 2003 | 19.20 | 19.49 | 19.15 | 19.42 | 91,100 | +0.24(+1.25%) |
Sep 08, 2003 | 19.00 | 19.45 | 18.81 | 19.18 | 111,100 | +0.56(+3.01%) |
Sep 05, 2003 | 18.20 | 18.73 | 18.10 | 18.62 | 65,100 | +0.44(+2.42%) |
Sep 04, 2003 | 18.00 | 18.18 | 17.99 | 18.18 | 121,400 | +0.03(+0.17%) |
Sep 03, 2003 | 18.30 | 18.69 | 18.00 | 18.15 | 78,900 | -0.15(-0.82%) |
Sep 02, 2003 | 18.45 | 18.50 | 17.91 | 18.30 | 62,200 | +0.10(+0.55%) |
Aug 29, 2003 | 17.90 | 18.21 | 17.70 | 18.20 | 65,300 | +0.41(+2.30%) |
Aug 28, 2003 | 18.40 | 18.60 | 17.65 | 17.79 | 131,100 | -0.42(-2.31%) |
Aug 27, 2003 | 18.75 | 18.79 | 17.07 | 18.21 | 159,000 | -0.34(-1.83%) |
Aug 26, 2003 | 19.75 | 19.75 | 18.25 | 18.55 | 180,000 | -1.04(-5.31%) |
Aug 25, 2003 | 19.20 | 19.65 | 19.00 | 19.59 | 110,200 | +0.88(+4.70%) |
Aug 22, 2003 | 19.80 | 19.98 | 18.60 | 18.71 | 106,200 | -0.71(-3.66%) |
Aug 21, 2003 | 19.25 | 19.90 | 19.25 | 19.42 | 60,500 | +0.17(+0.88%) |
Aug 20, 2003 | 19.15 | 19.48 | 18.85 | 19.25 | 48,500 | +0.19(+1.00%) |
Aug 19, 2003 | 18.85 | 19.21 | 18.80 | 19.06 | 98,600 | +0.34(+1.82%) |
Aug 18, 2003 | 18.25 | 18.79 | 18.25 | 18.72 | 121,000 | +0.62(+3.43%) |
Aug 15, 2003 | 18.10 | 18.20 | 18.00 | 18.10 | 14,100 | +0.25(+1.40%) |
Aug 14, 2003 | 18.45 | 18.45 | 17.50 | 17.85 | 120,400 | -0.43(-2.35%) |
Aug 13, 2003 | 18.20 | 18.37 | 18.11 | 18.28 | 93,300 | +0.29(+1.61%) |
Aug 12, 2003 | 17.40 | 17.99 | 17.40 | 17.99 | 143,800 | +0.99(+5.82%) |
Aug 11, 2003 | 16.10 | 17.20 | 16.10 | 17.00 | 136,500 | +0.99(+6.18%) |
Aug 08, 2003 | 15.85 | 16.60 | 15.85 | 16.01 | 84,700 | +0.36(+2.30%) |
Aug 07, 2003 | 16.64 | 16.64 | 15.41 | 15.65 | 251,100 | -1.19(-7.07%) |
Aug 06, 2003 | 17.57 | 17.57 | 16.65 | 16.84 | 113,700 | -0.73(-4.15%) |
Aug 05, 2003 | 17.95 | 18.10 | 17.50 | 17.57 | 73,800 | -0.24(-1.35%) |
Aug 04, 2003 | 17.50 | 18.10 | 17.49 | 17.81 | 87,900 | +0.49(+2.83%) |