Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.95 | 17.06 | 16.95 | 16.99 | 463,183 | +0.10(+0.61%) |
Oct 30, 2003 | 16.71 | 17.01 | 16.71 | 16.88 | 534,697 | +0.23(+1.39%) |
Oct 29, 2003 | 16.55 | 16.70 | 16.52 | 16.65 | 519,303 | +0.12(+0.71%) |
Oct 28, 2003 | 16.25 | 16.57 | 16.23 | 16.53 | 526,318 | +0.42(+2.58%) |
Oct 27, 2003 | 16.24 | 16.32 | 16.09 | 16.12 | 506,247 | -0.16(-0.98%) |
Oct 24, 2003 | 16.18 | 16.34 | 16.17 | 16.28 | 268,712 | -0.04(-0.25%) |
Oct 23, 2003 | 16.14 | 16.42 | 16.14 | 16.32 | 313,335 | +0.21(+1.31%) |
Oct 22, 2003 | 16.36 | 16.36 | 16.09 | 16.11 | 349,384 | -0.27(-1.63%) |
Oct 21, 2003 | 16.47 | 16.47 | 16.27 | 16.38 | 433,759 | -0.29(-1.75%) |
Oct 20, 2003 | 16.55 | 16.67 | 16.52 | 16.67 | 264,425 | +0.14(+0.84%) |
Oct 17, 2003 | 16.52 | 16.53 | 16.51 | 16.53 | 427,718 | -0.10(-0.59%) |
Oct 16, 2003 | 16.32 | 16.64 | 16.18 | 16.63 | 557,496 | -0.10(-0.61%) |
Oct 15, 2003 | 16.68 | 16.78 | 16.63 | 16.73 | 310,997 | +0.10(+0.59%) |
Oct 14, 2003 | 16.52 | 16.68 | 16.52 | 16.63 | 292,680 | +0.13(+0.78%) |
Oct 13, 2003 | 16.46 | 16.52 | 16.44 | 16.50 | 420,119 | +0.05(+0.28%) |
Oct 10, 2003 | 16.29 | 16.49 | 16.40 | 16.46 | 637,778 | +0.16(+1.01%) |
Oct 09, 2003 | 16.35 | 16.41 | 16.27 | 16.29 | 789,964 | -0.04(-0.22%) |
Oct 08, 2003 | 16.34 | 16.40 | 16.26 | 16.33 | 297,552 | +0.11(+0.70%) |
Oct 07, 2003 | 16.17 | 16.20 | 16.14 | 16.22 | 424,990 | -0.01(-0.03%) |
Oct 06, 2003 | 16.07 | 16.24 | 15.99 | 16.22 | 354,256 | +0.10(+0.60%) |
Oct 03, 2003 | 15.94 | 16.21 | 15.94 | 16.12 | 457,532 | +0.14(+0.90%) |
Oct 02, 2003 | 15.92 | 16.02 | 15.92 | 15.98 | 447,399 | -0.07(-0.42%) |
Oct 01, 2003 | 15.61 | 16.05 | 15.61 | 16.05 | 459,091 | +0.56(+3.65%) |
Sep 30, 2003 | 15.60 | 15.65 | 15.36 | 15.48 | 730,532 | -0.45(-2.80%) |
Sep 29, 2003 | 15.78 | 15.96 | 15.78 | 15.93 | 469,224 | +0.25(+1.60%) |
Sep 26, 2003 | 15.78 | 15.81 | 15.68 | 15.68 | 503,324 | +0.03(+0.20%) |
Sep 25, 2003 | 15.77 | 15.81 | 15.64 | 15.65 | 626,476 | -0.12(-0.78%) |
Sep 24, 2003 | 15.77 | 15.96 | 15.72 | 15.77 | 490,074 | -0.02(-0.13%) |
Sep 23, 2003 | 15.53 | 15.86 | 15.53 | 15.79 | 821,921 | +0.27(+1.75%) |
Sep 22, 2003 | 15.49 | 15.52 | 15.45 | 15.52 | 519,498 | -0.27(-1.72%) |
Sep 19, 2003 | 15.65 | 15.80 | 15.63 | 15.79 | 470,393 | -0.06(-0.39%) |
Sep 18, 2003 | 16.03 | 16.03 | 15.89 | 15.85 | 515,990 | -0.25(-1.53%) |
Sep 17, 2003 | 16.03 | 16.11 | 16.00 | 16.10 | 622,384 | +0.05(+0.32%) |
Sep 16, 2003 | 15.92 | 16.05 | 15.83 | 16.05 | 805,943 | +0.13(+0.81%) |
Sep 15, 2003 | 15.81 | 16.00 | 15.78 | 15.92 | 539,568 | +0.06(+0.39%) |
Sep 12, 2003 | 15.97 | 16.00 | 15.74 | 15.86 | 601,924 | +0.13(+0.85%) |
Sep 11, 2003 | 15.73 | 15.83 | 15.67 | 15.72 | 201,875 | +0.23(+1.46%) |
Sep 10, 2003 | 15.67 | 15.70 | 15.50 | 15.50 | 396,151 | -0.37(-2.36%) |
Sep 09, 2003 | 15.91 | 15.96 | 15.86 | 15.87 | 480,915 | -0.20(-1.24%) |
Sep 08, 2003 | 15.90 | 16.11 | 15.86 | 16.07 | 301,059 | -0.01(-0.03%) |
Sep 05, 2003 | 16.13 | 16.20 | 16.01 | 16.08 | 371,014 | -0.08(-0.48%) |
Sep 04, 2003 | 16.02 | 16.18 | 15.98 | 16.16 | 410,181 | +0.12(+0.74%) |
Sep 03, 2003 | 16.11 | 16.21 | 15.99 | 16.04 | 719,425 | +0.21(+1.33%) |
Sep 02, 2003 | 15.63 | 15.83 | 15.63 | 15.83 | 480,136 | +0.32(+2.09%) |
Aug 29, 2003 | 15.19 | 15.53 | 15.19 | 15.50 | 447,789 | +0.48(+3.18%) |
Aug 28, 2003 | 14.88 | 15.04 | 14.80 | 15.03 | 377,639 | +0.16(+1.10%) |
Aug 27, 2003 | 14.86 | 14.90 | 14.80 | 14.86 | 237,145 | -0.10(-0.65%) |
Aug 26, 2003 | 14.83 | 15.01 | 14.73 | 14.96 | 512,483 | -0.18(-1.19%) |
Aug 25, 2003 | 15.13 | 15.19 | 15.05 | 15.14 | 465,326 | -0.15(-1.01%) |
Aug 22, 2003 | 15.22 | 15.39 | 15.14 | 15.29 | 771,647 | +0.10(+0.68%) |
Aug 21, 2003 | 15.07 | 15.31 | 15.07 | 15.19 | 553,793 | +0.12(+0.82%) |
Aug 20, 2003 | 14.96 | 15.13 | 14.96 | 15.07 | 489,099 | -0.13(-0.88%) |
Aug 19, 2003 | 15.07 | 15.22 | 15.02 | 15.20 | 720,789 | +0.08(+0.54%) |
Aug 18, 2003 | 14.96 | 15.19 | 14.96 | 15.12 | 578,735 | +0.19(+1.27%) |
Aug 15, 2003 | 14.86 | 14.98 | 14.86 | 14.93 | 147,509 | +0.07(+0.45%) |
Aug 14, 2003 | 14.81 | 14.93 | 14.81 | 14.86 | 422,262 | +0.09(+0.63%) |
Aug 13, 2003 | 14.65 | 14.83 | 14.65 | 14.77 | 455,583 | +0.17(+1.16%) |
Aug 12, 2003 | 14.47 | 14.63 | 14.47 | 14.60 | 358,933 | +0.00(+0.00%) |
Aug 11, 2003 | 14.46 | 14.63 | 14.45 | 14.60 | 606,795 | -0.06(-0.38%) |
Aug 08, 2003 | 14.41 | 14.67 | 14.38 | 14.66 | 644,988 | +0.37(+2.62%) |
Aug 07, 2003 | 14.55 | 14.55 | 14.24 | 14.28 | 781,585 | -0.40(-2.69%) |
Aug 06, 2003 | 14.69 | 14.71 | 14.55 | 14.68 | 400,633 | -0.02(-0.10%) |
Aug 05, 2003 | 14.68 | 14.81 | 14.60 | 14.69 | 801,461 | -0.04(-0.24%) |
Aug 04, 2003 | 14.68 | 14.80 | 14.54 | 14.73 | 407,063 | +0.10(+0.70%) |