Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.35 | 17.70 | 17.03 | 17.42 | 566,108 | +0.11(+0.63%) |
Oct 30, 2003 | 17.71 | 18.13 | 17.14 | 17.31 | 633,520 | -0.40(-2.24%) |
Oct 29, 2003 | 17.62 | 17.89 | 17.41 | 17.71 | 383,021 | +0.35(+1.99%) |
Oct 28, 2003 | 17.37 | 17.45 | 17.08 | 17.36 | 228,627 | -0.07(-0.39%) |
Oct 27, 2003 | 16.98 | 17.57 | 16.92 | 17.43 | 314,487 | +0.13(+0.78%) |
Oct 24, 2003 | 17.42 | 17.71 | 17.11 | 17.30 | 439,476 | -0.03(-0.19%) |
Oct 23, 2003 | 17.58 | 17.58 | 16.92 | 17.33 | 358,245 | -0.01(-0.05%) |
Oct 22, 2003 | 17.40 | 17.96 | 17.30 | 17.34 | 781,356 | +0.14(+0.83%) |
Oct 21, 2003 | 16.45 | 17.20 | 16.32 | 17.19 | 645,474 | +1.00(+6.20%) |
Oct 20, 2003 | 16.76 | 16.98 | 16.11 | 16.19 | 521,718 | -0.35(-2.14%) |
Oct 17, 2003 | 16.76 | 17.11 | 16.47 | 16.55 | 632,349 | -0.38(-2.24%) |
Oct 16, 2003 | 16.31 | 16.94 | 16.23 | 16.92 | 666,924 | +0.62(+3.77%) |
Oct 15, 2003 | 16.57 | 16.74 | 16.25 | 16.31 | 393,201 | -0.45(-2.67%) |
Oct 14, 2003 | 15.85 | 16.82 | 15.64 | 16.76 | 1,068,574 | +0.87(+5.47%) |
Oct 13, 2003 | 15.49 | 15.92 | 15.31 | 15.89 | 319,433 | +0.44(+2.84%) |
Oct 10, 2003 | 15.50 | 15.99 | 15.45 | 15.45 | 266,710 | -0.21(-1.35%) |
Oct 09, 2003 | 15.42 | 15.69 | 15.14 | 15.66 | 560,690 | +0.05(+0.32%) |
Oct 08, 2003 | 15.62 | 15.99 | 15.58 | 15.61 | 307,718 | -0.08(-0.48%) |
Oct 07, 2003 | 15.64 | 15.92 | 15.46 | 15.69 | 455,992 | +0.25(+1.64%) |
Oct 06, 2003 | 15.30 | 15.55 | 15.01 | 15.43 | 462,515 | +0.06(+0.38%) |
Oct 03, 2003 | 15.73 | 16.00 | 14.80 | 15.37 | 999,498 | -0.48(-3.03%) |
Oct 02, 2003 | 15.77 | 16.09 | 15.63 | 15.85 | 560,565 | -0.08(-0.53%) |
Oct 01, 2003 | 15.22 | 16.01 | 15.01 | 15.94 | 798,221 | +0.53(+3.45%) |
Sep 30, 2003 | 15.42 | 16.06 | 15.25 | 15.41 | 827,049 | +0.05(+0.33%) |
Sep 29, 2003 | 15.42 | 16.23 | 15.31 | 15.36 | 1,040,418 | -0.50(-3.14%) |
Sep 26, 2003 | 16.09 | 16.60 | 15.74 | 15.85 | 1,011,236 | -0.83(-4.95%) |
Sep 25, 2003 | 17.84 | 18.02 | 16.37 | 16.68 | 1,234,193 | -1.02(-5.76%) |
Sep 24, 2003 | 17.94 | 18.15 | 17.49 | 17.70 | 439,773 | -0.24(-1.36%) |
Sep 23, 2003 | 17.79 | 18.16 | 17.55 | 17.94 | 606,549 | +0.24(+1.38%) |
Sep 22, 2003 | 18.13 | 18.19 | 17.58 | 17.70 | 996,064 | +0.14(+0.82%) |
Sep 19, 2003 | 16.99 | 18.16 | 16.96 | 17.56 | 1,102,669 | +0.30(+1.76%) |
Sep 18, 2003 | 17.73 | 17.84 | 17.03 | 17.25 | 769,292 | -0.20(-1.16%) |
Sep 17, 2003 | 17.84 | 18.03 | 16.95 | 17.46 | 1,361,421 | -0.50(-2.77%) |
Sep 16, 2003 | 17.94 | 18.17 | 17.73 | 17.95 | 372,251 | +0.03(+0.19%) |
Sep 15, 2003 | 18.05 | 18.41 | 17.71 | 17.92 | 533,158 | -0.39(-2.12%) |
Sep 12, 2003 | 18.38 | 18.97 | 18.13 | 18.31 | 848,001 | -0.20(-1.09%) |
Sep 11, 2003 | 18.19 | 18.71 | 17.56 | 18.51 | 1,333,251 | +0.63(+3.54%) |
Sep 10, 2003 | 17.88 | 18.41 | 17.51 | 17.88 | 1,730,273 | -0.55(-2.97%) |
Sep 09, 2003 | 19.77 | 20.17 | 18.24 | 18.43 | 2,819,240 | -1.32(-6.70%) |
Sep 08, 2003 | 19.17 | 19.99 | 18.95 | 19.75 | 1,462,864 | -0.96(-4.64%) |
Sep 05, 2003 | 21.20 | 21.37 | 20.71 | 20.71 | 630,160 | -0.07(-0.32%) |
Sep 04, 2003 | 20.19 | 20.88 | 20.11 | 20.78 | 561,262 | +0.25(+1.23%) |
Sep 03, 2003 | 20.54 | 20.99 | 20.07 | 20.53 | 598,972 | -0.16(-0.77%) |
Sep 02, 2003 | 20.96 | 21.07 | 20.22 | 20.69 | 562,567 | +0.05(+0.25%) |
Aug 29, 2003 | 21.17 | 21.25 | 20.54 | 20.64 | 1,009,277 | -0.02(-0.08%) |
Aug 28, 2003 | 20.58 | 20.88 | 20.24 | 20.65 | 814,323 | +0.24(+1.19%) |
Aug 27, 2003 | 20.15 | 20.47 | 20.07 | 20.41 | 859,859 | +0.80(+4.09%) |
Aug 26, 2003 | 19.10 | 19.80 | 19.06 | 19.61 | 570,986 | +0.17(+0.87%) |
Aug 25, 2003 | 19.67 | 19.78 | 19.18 | 19.44 | 469,596 | -0.07(-0.35%) |
Aug 22, 2003 | 19.60 | 20.10 | 19.39 | 19.50 | 564,701 | -0.24(-1.24%) |
Aug 21, 2003 | 20.04 | 20.36 | 19.45 | 19.75 | 1,090,270 | -0.86(-4.17%) |
Aug 20, 2003 | 20.63 | 20.64 | 19.94 | 20.61 | 994,809 | +0.60(+2.99%) |
Aug 19, 2003 | 19.02 | 20.01 | 19.02 | 20.01 | 747,559 | +0.86(+4.49%) |
Aug 18, 2003 | 18.97 | 19.72 | 18.89 | 19.15 | 709,019 | -0.65(-3.28%) |
Aug 15, 2003 | 19.96 | 20.20 | 19.74 | 19.80 | 189,261 | -0.13(-0.68%) |
Aug 14, 2003 | 20.66 | 20.66 | 19.61 | 19.94 | 695,619 | -0.28(-1.38%) |
Aug 13, 2003 | 19.44 | 20.37 | 19.17 | 20.21 | 775,308 | +0.40(+2.04%) |
Aug 12, 2003 | 20.20 | 20.66 | 19.72 | 19.81 | 628,144 | -0.73(-3.53%) |
Aug 11, 2003 | 20.02 | 20.61 | 19.34 | 20.53 | 1,122,881 | +0.83(+4.24%) |
Aug 08, 2003 | 19.23 | 19.82 | 19.01 | 19.70 | 775,901 | +0.51(+2.68%) |
Aug 07, 2003 | 19.35 | 19.35 | 18.86 | 19.18 | 485,368 | -0.06(-0.31%) |
Aug 06, 2003 | 19.06 | 19.51 | 18.91 | 19.24 | 639,410 | +0.35(+1.88%) |
Aug 05, 2003 | 19.13 | 19.13 | 18.30 | 18.89 | 646,406 | -0.00(-0.00%) |
Aug 04, 2003 | 18.31 | 19.17 | 18.22 | 18.89 | 803,532 | +0.65(+3.56%) |