Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.50 | 16.50 | 15.95 | 16.00 | 38,900 | +0.00(+0.00%) |
Oct 30, 2003 | 16.15 | 16.40 | 16.00 | 16.00 | 8,900 | -0.15(-0.93%) |
Oct 29, 2003 | 15.05 | 16.20 | 14.97 | 16.15 | 72,550 | +1.18(+7.88%) |
Oct 28, 2003 | 14.95 | 14.97 | 14.95 | 14.97 | 500 | -0.08(-0.52%) |
Oct 27, 2003 | 15.30 | 15.30 | 14.90 | 15.05 | 34,900 | -0.15(-0.99%) |
Oct 24, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 100 | +0.35(+2.36%) |
Oct 23, 2003 | 15.10 | 15.25 | 14.85 | 14.85 | 3,100 | -0.40(-2.62%) |
Oct 22, 2003 | 14.76 | 15.39 | 14.75 | 15.25 | 79,800 | +0.45(+3.04%) |
Oct 21, 2003 | 15.08 | 15.08 | 14.80 | 14.80 | 5,200 | -0.33(-2.18%) |
Oct 20, 2003 | 15.13 | 15.13 | 15.05 | 15.13 | 1,400 | +0.13(+0.87%) |
Oct 17, 2003 | 15.07 | 15.50 | 15.00 | 15.00 | 2,700 | +0.00(+0.00%) |
Oct 16, 2003 | 15.26 | 15.00 | 15.00 | 15.00 | 3,600 | -0.26(-1.70%) |
Oct 15, 2003 | 15.55 | 15.60 | 15.26 | 15.26 | 32,176 | +0.00(+0.00%) |
Oct 14, 2003 | 15.36 | 15.50 | 15.14 | 15.26 | 7,200 | +0.09(+0.59%) |
Oct 13, 2003 | 15.40 | 15.40 | 15.13 | 15.17 | 10,000 | +0.16(+1.07%) |
Oct 10, 2003 | 15.40 | 15.40 | 15.00 | 15.01 | 2,200 | -0.11(-0.73%) |
Oct 09, 2003 | 14.99 | 15.40 | 14.50 | 15.12 | 141,800 | +0.87(+6.11%) |
Oct 08, 2003 | 15.44 | 15.44 | 14.25 | 14.25 | 28,500 | -0.47(-3.19%) |
Oct 07, 2003 | 15.60 | 15.60 | 14.72 | 14.72 | 15,268 | -0.53(-3.48%) |
Oct 06, 2003 | 15.43 | 15.75 | 15.25 | 15.25 | 25,200 | +0.05(+0.33%) |
Oct 03, 2003 | 15.75 | 15.90 | 15.20 | 15.20 | 34,600 | -0.10(-0.65%) |
Oct 02, 2003 | 15.75 | 15.75 | 15.30 | 15.30 | 8,200 | +0.00(+0.00%) |
Oct 01, 2003 | 15.70 | 15.90 | 15.30 | 15.30 | 59,900 | -0.50(-3.16%) |
Sep 30, 2003 | 15.80 | 16.00 | 15.44 | 15.80 | 10,700 | +0.00(+0.00%) |
Sep 29, 2003 | 16.00 | 16.05 | 15.49 | 15.80 | 85,000 | -0.14(-0.88%) |
Sep 26, 2003 | 15.75 | 16.10 | 15.75 | 15.94 | 59,400 | +0.19(+1.21%) |
Sep 25, 2003 | 15.47 | 15.75 | 15.47 | 15.75 | 2,800 | +0.75(+5.00%) |
Sep 24, 2003 | 15.90 | 16.05 | 14.95 | 15.00 | 27,100 | -0.90(-5.66%) |
Sep 23, 2003 | 15.09 | 16.30 | 15.00 | 15.90 | 15,160 | +0.84(+5.58%) |
Sep 22, 2003 | 14.89 | 15.12 | 14.52 | 15.06 | 38,200 | +0.18(+1.20%) |
Sep 19, 2003 | 14.65 | 14.89 | 13.75 | 14.88 | 19,400 | +0.09(+0.61%) |
Sep 18, 2003 | 14.94 | 15.00 | 14.49 | 14.79 | 45,000 | -0.15(-1.00%) |
Sep 17, 2003 | 13.90 | 15.25 | 13.90 | 14.94 | 60,600 | +0.88(+6.26%) |
Sep 16, 2003 | 13.60 | 14.06 | 13.50 | 14.06 | 90,100 | +0.43(+3.15%) |
Sep 15, 2003 | 13.35 | 13.64 | 13.30 | 13.63 | 32,900 | +0.23(+1.72%) |
Sep 12, 2003 | 13.63 | 13.69 | 13.40 | 13.40 | 23,900 | -0.15(-1.11%) |
Sep 11, 2003 | 13.40 | 13.61 | 13.40 | 13.55 | 78,600 | +0.07(+0.52%) |
Sep 10, 2003 | 13.45 | 13.49 | 13.40 | 13.48 | 25,600 | +0.04(+0.30%) |
Sep 09, 2003 | 13.40 | 13.49 | 13.40 | 13.44 | 32,500 | -0.01(-0.07%) |
Sep 08, 2003 | 13.35 | 13.55 | 13.35 | 13.45 | 62,300 | +0.07(+0.52%) |
Sep 05, 2003 | 13.30 | 13.38 | 13.20 | 13.38 | 72,700 | +0.13(+0.98%) |
Sep 04, 2003 | 13.05 | 13.30 | 13.00 | 13.25 | 32,400 | +0.20(+1.53%) |
Sep 03, 2003 | 12.95 | 13.39 | 12.85 | 13.05 | 183,300 | +0.05(+0.38%) |
Sep 02, 2003 | 13.60 | 13.60 | 12.80 | 13.00 | 219,300 | -0.60(-4.41%) |
Aug 29, 2003 | 13.25 | 13.70 | 13.25 | 13.60 | 37,300 | +0.21(+1.57%) |
Aug 28, 2003 | 13.40 | 13.50 | 13.25 | 13.39 | 57,100 | -0.01(-0.07%) |
Aug 27, 2003 | 13.50 | 13.59 | 13.24 | 13.40 | 100,200 | -0.10(-0.74%) |
Aug 26, 2003 | 13.57 | 13.64 | 13.40 | 13.50 | 65,400 | -0.13(-0.95%) |
Aug 25, 2003 | 13.85 | 13.97 | 13.35 | 13.63 | 51,900 | -0.22(-1.59%) |
Aug 22, 2003 | 13.25 | 13.85 | 13.25 | 13.85 | 227,700 | +0.56(+4.21%) |
Aug 21, 2003 | 13.97 | 13.97 | 13.25 | 13.29 | 278,100 | -0.51(-3.70%) |
Aug 20, 2003 | 13.66 | 14.64 | 13.60 | 13.80 | 359,500 | -0.20(-1.43%) |