Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 15.67 | 15.88 | 15.71 | 15.91 | 1,730,000 | +0.24(+1.53%) |
Oct 30, 2003 | 15.37 | 15.69 | 15.30 | 15.67 | 1,382,400 | +0.45(+2.96%) |
Oct 29, 2003 | 15.26 | 15.39 | 15.14 | 15.22 | 937,400 | -0.05(-0.36%) |
Oct 28, 2003 | 15.14 | 15.18 | 14.98 | 15.28 | 2,011,500 | +0.63(+4.34%) |
Oct 27, 2003 | 14.89 | 14.89 | 14.57 | 14.64 | 1,174,300 | -0.25(-1.68%) |
Oct 24, 2003 | 14.76 | 14.93 | 14.63 | 14.89 | 676,600 | +0.10(+0.68%) |
Oct 23, 2003 | 14.60 | 14.85 | 14.54 | 14.79 | 725,000 | +0.08(+0.54%) |
Oct 22, 2003 | 14.70 | 14.85 | 14.63 | 14.71 | 721,700 | -0.11(-0.78%) |
Oct 21, 2003 | 15.02 | 15.02 | 14.81 | 14.82 | 1,041,500 | -0.23(-1.53%) |
Oct 20, 2003 | 15.24 | 15.27 | 14.95 | 15.05 | 915,200 | -0.22(-1.44%) |
Oct 17, 2003 | 15.18 | 15.35 | 15.10 | 15.28 | 2,035,300 | +0.10(+0.63%) |
Oct 16, 2003 | 14.85 | 15.06 | 14.85 | 15.18 | 991,200 | +0.31(+2.08%) |
Oct 15, 2003 | 15.04 | 15.10 | 14.85 | 14.87 | 773,700 | -0.21(-1.39%) |
Oct 14, 2003 | 15.10 | 15.21 | 15.03 | 15.08 | 888,300 | -0.02(-0.13%) |
Oct 13, 2003 | 14.85 | 15.24 | 14.90 | 15.10 | 853,800 | +0.25(+1.68%) |
Oct 10, 2003 | 14.80 | 14.87 | 14.78 | 14.85 | 691,500 | -0.01(-0.03%) |
Oct 09, 2003 | 14.74 | 15.00 | 14.72 | 14.86 | 734,700 | +0.18(+1.19%) |
Oct 08, 2003 | 14.71 | 14.71 | 14.63 | 14.68 | 975,500 | +0.00(+0.03%) |
Oct 07, 2003 | 14.88 | 14.90 | 14.65 | 14.68 | 1,182,700 | -0.22(-1.48%) |
Oct 06, 2003 | 14.88 | 15.13 | 14.85 | 14.89 | 1,351,800 | -0.04(-0.23%) |
Oct 03, 2003 | 15.12 | 15.21 | 14.93 | 14.93 | 1,002,700 | -0.16(-1.03%) |
Oct 02, 2003 | 15.01 | 15.11 | 14.91 | 15.09 | 896,700 | +0.12(+0.80%) |
Oct 01, 2003 | 14.64 | 14.96 | 14.64 | 14.96 | 703,800 | +0.34(+2.32%) |
Sep 30, 2003 | 14.80 | 14.80 | 14.46 | 14.62 | 1,320,400 | -0.26(-1.75%) |
Sep 29, 2003 | 14.70 | 14.94 | 14.72 | 14.88 | 963,400 | +0.19(+1.26%) |
Sep 26, 2003 | 15.03 | 15.05 | 14.54 | 14.70 | 1,872,400 | -0.33(-2.20%) |
Sep 25, 2003 | 15.23 | 15.20 | 14.99 | 15.03 | 1,317,400 | -0.20(-1.31%) |
Sep 24, 2003 | 15.60 | 15.60 | 15.17 | 15.23 | 736,700 | -0.37(-2.37%) |
Sep 23, 2003 | 15.40 | 15.65 | 15.38 | 15.60 | 698,900 | +0.15(+0.97%) |
Sep 22, 2003 | 15.70 | 15.57 | 15.38 | 15.45 | 541,500 | -0.25(-1.56%) |
Sep 19, 2003 | 15.77 | 15.91 | 15.57 | 15.70 | 960,400 | -0.11(-0.66%) |
Sep 18, 2003 | 15.53 | 15.83 | 15.50 | 15.80 | 944,900 | +0.27(+1.74%) |
Sep 17, 2003 | 15.80 | 15.85 | 15.50 | 15.53 | 676,500 | -0.37(-2.33%) |
Sep 16, 2003 | 15.51 | 15.94 | 15.59 | 15.90 | 1,181,100 | +0.39(+2.55%) |
Sep 15, 2003 | 15.87 | 15.89 | 15.46 | 15.51 | 814,800 | -0.38(-2.42%) |
Sep 12, 2003 | 15.93 | 15.94 | 15.71 | 15.89 | 603,000 | -0.09(-0.56%) |
Sep 11, 2003 | 15.80 | 16.07 | 15.71 | 15.98 | 731,900 | +0.24(+1.49%) |
Sep 10, 2003 | 15.70 | 15.81 | 15.68 | 15.74 | 661,100 | +0.05(+0.35%) |
Sep 09, 2003 | 15.95 | 15.95 | 15.69 | 15.69 | 716,700 | -0.30(-1.88%) |
Sep 08, 2003 | 15.90 | 16.09 | 15.86 | 15.99 | 739,100 | +0.17(+1.04%) |
Sep 05, 2003 | 15.88 | 15.94 | 15.65 | 15.82 | 1,285,700 | -0.18(-1.09%) |
Sep 04, 2003 | 16.33 | 16.34 | 16.00 | 16.00 | 1,313,400 | -0.32(-1.99%) |
Sep 03, 2003 | 16.40 | 16.50 | 16.28 | 16.32 | 1,354,600 | -0.03(-0.15%) |
Sep 02, 2003 | 16.25 | 16.35 | 16.00 | 16.35 | 943,500 | +0.21(+1.30%) |
Aug 29, 2003 | 16.00 | 16.23 | 16.00 | 16.14 | 644,700 | +0.14(+0.88%) |
Aug 28, 2003 | 15.90 | 16.00 | 15.67 | 16.00 | 919,200 | +0.26(+1.65%) |
Aug 27, 2003 | 15.80 | 15.82 | 15.58 | 15.74 | 912,800 | -0.06(-0.41%) |
Aug 26, 2003 | 15.48 | 15.81 | 15.37 | 15.80 | 1,083,600 | +0.30(+1.97%) |
Aug 25, 2003 | 15.57 | 15.60 | 15.35 | 15.50 | 510,400 | -0.05(-0.32%) |
Aug 22, 2003 | 15.75 | 15.81 | 15.52 | 15.55 | 1,034,400 | -0.17(-1.11%) |
Aug 21, 2003 | 15.44 | 15.73 | 15.41 | 15.72 | 1,228,200 | +0.21(+1.32%) |
Aug 20, 2003 | 15.50 | 15.59 | 15.45 | 15.52 | 668,600 | -0.03(-0.16%) |
Aug 19, 2003 | 15.44 | 15.55 | 15.34 | 15.54 | 630,700 | +0.13(+0.88%) |
Aug 18, 2003 | 15.49 | 15.57 | 15.39 | 15.41 | 865,500 | -0.07(-0.48%) |
Aug 15, 2003 | 15.62 | 15.72 | 15.35 | 15.48 | 669,500 | -0.01(-0.06%) |
Aug 14, 2003 | 15.35 | 15.57 | 15.33 | 15.49 | 1,210,300 | +0.22(+1.44%) |
Aug 13, 2003 | 15.53 | 15.54 | 15.18 | 15.28 | 702,100 | -0.20(-1.26%) |
Aug 12, 2003 | 15.35 | 15.48 | 15.25 | 15.47 | 707,500 | +0.18(+1.18%) |
Aug 11, 2003 | 15.38 | 15.43 | 15.19 | 15.29 | 618,100 | -0.14(-0.91%) |
Aug 08, 2003 | 15.38 | 15.47 | 15.19 | 15.43 | 579,000 | +0.04(+0.29%) |
Aug 07, 2003 | 15.26 | 15.40 | 15.15 | 15.38 | 645,400 | +0.12(+0.79%) |
Aug 06, 2003 | 15.28 | 15.42 | 15.20 | 15.27 | 707,400 | -0.04(-0.29%) |
Aug 05, 2003 | 15.55 | 15.55 | 15.29 | 15.31 | 968,800 | -0.32(-2.08%) |
Aug 04, 2003 | 15.43 | 15.69 | 15.21 | 15.63 | 799,700 | +0.19(+1.23%) |