Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.94 | 17.05 | 16.94 | 16.98 | 463,301 | +0.10(+0.61%) |
Oct 30, 2003 | 16.71 | 17.00 | 16.71 | 16.88 | 534,833 | +0.23(+1.39%) |
Oct 29, 2003 | 16.55 | 16.70 | 16.52 | 16.65 | 519,435 | +0.12(+0.71%) |
Oct 28, 2003 | 16.25 | 16.56 | 16.23 | 16.53 | 526,452 | +0.42(+2.58%) |
Oct 27, 2003 | 16.23 | 16.32 | 16.08 | 16.12 | 506,376 | -0.16(-0.98%) |
Oct 24, 2003 | 16.18 | 16.34 | 16.16 | 16.27 | 268,781 | -0.04(-0.25%) |
Oct 23, 2003 | 16.14 | 16.41 | 16.14 | 16.32 | 313,415 | +0.21(+1.31%) |
Oct 22, 2003 | 16.36 | 16.36 | 16.09 | 16.10 | 349,474 | -0.27(-1.63%) |
Oct 21, 2003 | 16.47 | 16.47 | 16.26 | 16.37 | 433,870 | -0.29(-1.76%) |
Oct 20, 2003 | 16.54 | 16.67 | 16.52 | 16.66 | 264,493 | +0.14(+0.84%) |
Oct 17, 2003 | 16.52 | 16.53 | 16.50 | 16.53 | 427,827 | -0.10(-0.59%) |
Oct 16, 2003 | 16.32 | 16.63 | 16.18 | 16.62 | 557,638 | -0.10(-0.61%) |
Oct 15, 2003 | 16.67 | 16.78 | 16.63 | 16.73 | 311,076 | +0.10(+0.59%) |
Oct 14, 2003 | 16.52 | 16.67 | 16.52 | 16.63 | 292,755 | +0.13(+0.78%) |
Oct 13, 2003 | 16.46 | 16.52 | 16.43 | 16.50 | 420,226 | +0.05(+0.28%) |
Oct 10, 2003 | 16.29 | 16.48 | 16.39 | 16.45 | 637,941 | +0.16(+1.01%) |
Oct 09, 2003 | 16.35 | 16.40 | 16.26 | 16.29 | 790,166 | -0.04(-0.22%) |
Oct 08, 2003 | 16.34 | 16.39 | 16.25 | 16.33 | 297,627 | +0.11(+0.70%) |
Oct 07, 2003 | 16.16 | 16.20 | 16.14 | 16.21 | 425,099 | -0.01(-0.03%) |
Oct 06, 2003 | 16.06 | 16.24 | 15.99 | 16.22 | 354,346 | +0.10(+0.60%) |
Oct 03, 2003 | 15.94 | 16.21 | 15.94 | 16.12 | 457,649 | +0.14(+0.90%) |
Oct 02, 2003 | 15.92 | 16.01 | 15.91 | 15.98 | 447,513 | -0.07(-0.42%) |
Oct 01, 2003 | 15.61 | 16.05 | 15.61 | 16.04 | 459,208 | +0.56(+3.65%) |
Sep 30, 2003 | 15.60 | 15.65 | 15.36 | 15.48 | 730,718 | -0.45(-2.80%) |
Sep 29, 2003 | 15.78 | 15.96 | 15.78 | 15.93 | 469,343 | +0.25(+1.60%) |
Sep 26, 2003 | 15.77 | 15.80 | 15.68 | 15.67 | 503,453 | +0.03(+0.20%) |
Sep 25, 2003 | 15.77 | 15.80 | 15.64 | 15.64 | 626,636 | -0.12(-0.78%) |
Sep 24, 2003 | 15.77 | 15.96 | 15.72 | 15.77 | 490,199 | -0.02(-0.13%) |
Sep 23, 2003 | 15.53 | 15.86 | 15.53 | 15.79 | 822,131 | +0.27(+1.75%) |
Sep 22, 2003 | 15.49 | 15.52 | 15.45 | 15.51 | 519,630 | -0.27(-1.72%) |
Sep 19, 2003 | 15.65 | 15.80 | 15.63 | 15.79 | 470,513 | -0.06(-0.39%) |
Sep 18, 2003 | 16.03 | 16.03 | 15.88 | 15.85 | 516,122 | -0.25(-1.53%) |
Sep 17, 2003 | 16.02 | 16.11 | 15.99 | 16.09 | 622,543 | +0.05(+0.32%) |
Sep 16, 2003 | 15.91 | 16.04 | 15.83 | 16.04 | 806,148 | +0.13(+0.81%) |
Sep 15, 2003 | 15.80 | 15.99 | 15.77 | 15.91 | 539,706 | +0.06(+0.39%) |
Sep 12, 2003 | 15.96 | 16.00 | 15.74 | 15.85 | 602,077 | +0.13(+0.85%) |
Sep 11, 2003 | 15.73 | 15.83 | 15.66 | 15.72 | 201,926 | +0.23(+1.46%) |
Sep 10, 2003 | 15.66 | 15.70 | 15.49 | 15.49 | 396,252 | -0.37(-2.36%) |
Sep 09, 2003 | 15.90 | 15.96 | 15.85 | 15.87 | 481,038 | -0.20(-1.25%) |
Sep 08, 2003 | 15.90 | 16.11 | 15.86 | 16.07 | 301,136 | -0.01(-0.03%) |
Sep 05, 2003 | 16.13 | 16.19 | 16.01 | 16.07 | 371,109 | -0.08(-0.48%) |
Sep 04, 2003 | 16.02 | 16.18 | 15.97 | 16.15 | 410,286 | +0.12(+0.74%) |
Sep 03, 2003 | 16.11 | 16.21 | 15.98 | 16.03 | 719,608 | +0.21(+1.33%) |
Sep 02, 2003 | 15.62 | 15.83 | 15.62 | 15.82 | 480,258 | +0.32(+2.09%) |
Aug 29, 2003 | 15.19 | 15.53 | 15.19 | 15.50 | 447,903 | +0.48(+3.18%) |
Aug 28, 2003 | 14.88 | 15.03 | 14.80 | 15.02 | 377,736 | +0.16(+1.11%) |
Aug 27, 2003 | 14.85 | 14.89 | 14.80 | 14.86 | 237,205 | -0.10(-0.65%) |
Aug 26, 2003 | 14.83 | 15.00 | 14.72 | 14.96 | 512,613 | -0.18(-1.19%) |
Aug 25, 2003 | 15.12 | 15.18 | 15.04 | 15.14 | 465,445 | -0.15(-1.01%) |
Aug 22, 2003 | 15.21 | 15.38 | 15.14 | 15.29 | 771,844 | +0.10(+0.68%) |
Aug 21, 2003 | 15.06 | 15.30 | 15.06 | 15.19 | 553,934 | +0.12(+0.82%) |
Aug 20, 2003 | 14.96 | 15.12 | 14.96 | 15.06 | 489,224 | -0.13(-0.88%) |
Aug 19, 2003 | 15.07 | 15.22 | 15.02 | 15.20 | 720,972 | +0.08(+0.54%) |
Aug 18, 2003 | 14.96 | 15.19 | 14.96 | 15.11 | 578,883 | +0.19(+1.27%) |
Aug 15, 2003 | 14.86 | 14.98 | 14.86 | 14.92 | 147,547 | +0.07(+0.45%) |
Aug 14, 2003 | 14.80 | 14.92 | 14.80 | 14.86 | 422,370 | +0.09(+0.63%) |
Aug 13, 2003 | 14.65 | 14.83 | 14.65 | 14.77 | 455,700 | +0.17(+1.16%) |
Aug 12, 2003 | 14.47 | 14.62 | 14.46 | 14.60 | 359,024 | +0.00(+0.00%) |
Aug 11, 2003 | 14.45 | 14.62 | 14.45 | 14.60 | 606,950 | -0.06(-0.38%) |
Aug 08, 2003 | 14.41 | 14.67 | 14.38 | 14.65 | 645,152 | +0.37(+2.62%) |
Aug 07, 2003 | 14.55 | 14.55 | 14.24 | 14.28 | 781,784 | -0.40(-2.69%) |
Aug 06, 2003 | 14.69 | 14.71 | 14.55 | 14.67 | 400,735 | -0.02(-0.10%) |
Aug 05, 2003 | 14.67 | 14.80 | 14.59 | 14.69 | 801,665 | -0.04(-0.24%) |
Aug 04, 2003 | 14.67 | 14.79 | 14.53 | 14.72 | 407,167 | +0.10(+0.70%) |