Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.42 | 20.42 | 17.81 | 18.91 | 207,216 | -1.28(-6.34%) |
Oct 30, 2003 | 20.30 | 20.50 | 20.19 | 20.19 | 11,700 | -0.11(-0.54%) |
Oct 29, 2003 | 19.37 | 20.33 | 18.92 | 20.30 | 40,948 | +0.85(+4.37%) |
Oct 28, 2003 | 18.66 | 19.50 | 18.60 | 19.45 | 35,300 | +0.62(+3.29%) |
Oct 27, 2003 | 18.43 | 18.95 | 18.28 | 18.83 | 47,500 | +0.42(+2.28%) |
Oct 24, 2003 | 17.77 | 18.93 | 17.77 | 18.41 | 58,800 | +1.03(+5.93%) |
Oct 23, 2003 | 17.91 | 17.91 | 17.35 | 17.38 | 63,100 | -0.49(-2.74%) |
Oct 22, 2003 | 18.29 | 18.90 | 17.87 | 17.87 | 33,500 | -1.12(-5.90%) |
Oct 21, 2003 | 19.17 | 19.17 | 18.26 | 18.99 | 22,652 | -0.17(-0.89%) |
Oct 20, 2003 | 18.89 | 19.45 | 18.73 | 19.16 | 31,360 | +0.38(+2.02%) |
Oct 17, 2003 | 20.15 | 20.40 | 18.55 | 18.78 | 35,153 | -1.35(-6.70%) |
Oct 16, 2003 | 20.95 | 21.28 | 20.15 | 20.13 | 61,769 | -0.82(-3.92%) |
Oct 15, 2003 | 20.94 | 21.48 | 20.61 | 20.95 | 22,290 | -0.05(-0.24%) |
Oct 14, 2003 | 19.99 | 21.00 | 19.99 | 21.00 | 82,320 | +1.35(+6.87%) |
Oct 13, 2003 | 19.52 | 19.92 | 19.35 | 19.65 | 29,715 | +0.54(+2.83%) |
Oct 10, 2003 | 19.96 | 19.96 | 19.10 | 19.11 | 18,292 | -0.86(-4.31%) |
Oct 09, 2003 | 19.66 | 20.47 | 19.56 | 19.97 | 15,498 | +0.57(+2.94%) |
Oct 08, 2003 | 20.44 | 20.75 | 19.34 | 19.40 | 32,396 | -0.69(-3.43%) |
Oct 07, 2003 | 19.65 | 20.75 | 19.65 | 20.09 | 25,589 | +0.58(+2.97%) |
Oct 06, 2003 | 19.39 | 20.20 | 19.36 | 19.51 | 26,213 | +0.25(+1.30%) |
Oct 03, 2003 | 19.20 | 20.15 | 19.13 | 19.26 | 36,110 | +0.45(+2.39%) |
Oct 02, 2003 | 18.35 | 19.07 | 18.21 | 18.81 | 20,903 | -0.19(-1.00%) |
Oct 01, 2003 | 18.20 | 19.50 | 18.03 | 19.00 | 37,440 | +0.71(+3.88%) |
Sep 30, 2003 | 18.00 | 19.25 | 17.90 | 18.29 | 54,602 | +0.29(+1.61%) |
Sep 29, 2003 | 18.09 | 18.51 | 18.00 | 18.00 | 30,401 | -0.09(-0.50%) |
Sep 26, 2003 | 19.45 | 19.45 | 18.08 | 18.09 | 20,946 | -1.07(-5.58%) |
Sep 25, 2003 | 19.26 | 19.41 | 18.74 | 19.16 | 27,404 | -0.03(-0.16%) |
Sep 24, 2003 | 20.12 | 20.35 | 19.19 | 19.19 | 39,832 | -0.97(-4.81%) |
Sep 23, 2003 | 20.26 | 20.32 | 19.94 | 20.16 | 28,832 | -0.09(-0.44%) |
Sep 22, 2003 | 19.44 | 20.25 | 19.36 | 20.25 | 84,333 | +0.48(+2.43%) |
Sep 19, 2003 | 19.36 | 19.90 | 19.33 | 19.77 | 33,600 | +0.05(+0.25%) |
Sep 18, 2003 | 19.38 | 19.93 | 19.22 | 19.72 | 29,325 | +0.26(+1.34%) |
Sep 17, 2003 | 19.43 | 19.86 | 18.96 | 19.46 | 48,174 | -0.42(-2.11%) |
Sep 16, 2003 | 19.80 | 20.00 | 19.40 | 19.88 | 69,900 | +0.15(+0.76%) |
Sep 15, 2003 | 19.53 | 19.84 | 19.41 | 19.73 | 82,900 | +0.03(+0.15%) |
Sep 12, 2003 | 19.17 | 19.76 | 18.87 | 19.70 | 75,500 | +0.41(+2.13%) |
Sep 11, 2003 | 18.90 | 19.40 | 18.88 | 19.29 | 51,200 | +0.25(+1.31%) |
Sep 10, 2003 | 18.94 | 19.06 | 18.79 | 19.04 | 46,500 | -0.06(-0.31%) |
Sep 09, 2003 | 19.05 | 19.11 | 18.94 | 19.10 | 80,900 | +0.05(+0.26%) |
Sep 08, 2003 | 18.89 | 19.13 | 18.77 | 19.05 | 149,300 | +0.22(+1.17%) |
Sep 05, 2003 | 18.48 | 18.94 | 18.48 | 18.83 | 224,400 | +0.33(+1.78%) |
Sep 04, 2003 | 18.39 | 18.67 | 18.39 | 18.50 | 221,600 | +0.20(+1.09%) |
Sep 03, 2003 | 17.99 | 18.54 | 17.96 | 18.30 | 249,800 | +0.41(+2.30%) |
Sep 02, 2003 | 17.00 | 18.00 | 16.91 | 17.89 | 67,400 | +0.94(+5.54%) |
Aug 29, 2003 | 17.10 | 17.26 | 16.90 | 16.95 | 37,400 | -0.05(-0.29%) |
Aug 28, 2003 | 16.67 | 17.09 | 16.67 | 17.00 | 113,200 | +0.01(+0.06%) |
Aug 27, 2003 | 16.77 | 17.00 | 16.77 | 16.99 | 42,300 | +0.36(+2.16%) |
Aug 26, 2003 | 16.86 | 16.86 | 16.63 | 16.63 | 25,800 | -0.28(-1.66%) |
Aug 25, 2003 | 16.80 | 17.00 | 16.75 | 16.91 | 68,200 | +0.11(+0.66%) |
Aug 22, 2003 | 16.65 | 17.00 | 16.65 | 16.80 | 151,600 | -0.05(-0.30%) |
Aug 21, 2003 | 16.85 | 16.90 | 16.77 | 16.85 | 211,700 | +0.10(+0.60%) |
Aug 20, 2003 | 16.80 | 17.00 | 16.67 | 16.75 | 28,700 | -0.05(-0.30%) |
Aug 19, 2003 | 16.80 | 16.85 | 16.70 | 16.80 | 29,000 | +0.02(+0.12%) |
Aug 18, 2003 | 16.42 | 16.83 | 16.42 | 16.78 | 38,300 | +0.27(+1.64%) |
Aug 15, 2003 | 16.61 | 16.83 | 16.46 | 16.51 | 11,800 | -0.25(-1.49%) |
Aug 14, 2003 | 16.58 | 16.83 | 16.44 | 16.76 | 26,800 | +0.18(+1.09%) |
Aug 13, 2003 | 16.90 | 16.90 | 16.58 | 16.58 | 21,900 | -0.15(-0.90%) |
Aug 12, 2003 | 16.81 | 16.90 | 16.71 | 16.73 | 25,900 | +0.03(+0.18%) |
Aug 11, 2003 | 16.53 | 16.90 | 16.15 | 16.70 | 32,400 | -0.01(-0.06%) |
Aug 08, 2003 | 16.27 | 16.98 | 16.27 | 16.71 | 35,200 | +0.16(+0.97%) |
Aug 07, 2003 | 16.94 | 16.94 | 16.14 | 16.55 | 38,600 | -0.23(-1.37%) |
Aug 06, 2003 | 16.34 | 16.93 | 16.34 | 16.78 | 38,300 | +0.32(+1.94%) |
Aug 05, 2003 | 16.45 | 16.84 | 16.13 | 16.46 | 62,400 | +0.47(+2.94%) |
Aug 04, 2003 | 17.00 | 17.00 | 15.96 | 15.99 | 88,100 | -0.87(-5.16%) |