Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.70 | 20.09 | 19.70 | 19.98 | 130,409 | +0.18(+0.89%) |
Oct 30, 2003 | 19.91 | 19.93 | 19.77 | 19.81 | 86,186 | -0.07(-0.33%) |
Oct 29, 2003 | 19.69 | 19.93 | 19.66 | 19.87 | 106,845 | +0.18(+0.90%) |
Oct 28, 2003 | 19.56 | 19.74 | 19.52 | 19.69 | 127,396 | +0.15(+0.76%) |
Oct 27, 2003 | 19.49 | 19.61 | 19.45 | 19.54 | 104,048 | +0.05(+0.24%) |
Oct 24, 2003 | 19.44 | 19.64 | 19.43 | 19.50 | 104,263 | +0.07(+0.38%) |
Oct 23, 2003 | 19.44 | 19.70 | 19.39 | 19.42 | 80,483 | -0.03(-0.14%) |
Oct 22, 2003 | 19.70 | 19.88 | 19.42 | 19.45 | 111,579 | -0.30(-1.51%) |
Oct 21, 2003 | 19.70 | 19.81 | 19.52 | 19.75 | 194,108 | +0.05(+0.24%) |
Oct 20, 2003 | 19.56 | 19.80 | 19.52 | 19.70 | 360,671 | +0.19(+0.95%) |
Oct 17, 2003 | 19.81 | 19.88 | 19.61 | 19.52 | 148,378 | -0.22(-1.13%) |
Oct 16, 2003 | 19.55 | 19.88 | 19.54 | 19.74 | 76,717 | -0.01(-0.05%) |
Oct 15, 2003 | 19.90 | 19.93 | 19.70 | 19.75 | 114,915 | -0.10(-0.51%) |
Oct 14, 2003 | 19.68 | 19.84 | 19.68 | 19.85 | 137,834 | +0.15(+0.75%) |
Oct 13, 2003 | 19.33 | 20.05 | 19.33 | 19.70 | 113,624 | -0.05(-0.24%) |
Oct 10, 2003 | 19.66 | 19.75 | 19.44 | 19.75 | 116,099 | +0.14(+0.71%) |
Oct 09, 2003 | 19.64 | 19.71 | 19.57 | 19.61 | 174,525 | -0.05(-0.24%) |
Oct 08, 2003 | 19.81 | 19.83 | 19.41 | 19.66 | 92,427 | -0.28(-1.40%) |
Oct 07, 2003 | 19.25 | 20.12 | 19.24 | 19.94 | 216,596 | +0.53(+2.73%) |
Oct 06, 2003 | 18.59 | 19.38 | 18.51 | 19.41 | 199,380 | +0.72(+3.83%) |
Oct 03, 2003 | 18.35 | 18.79 | 18.08 | 18.69 | 325,486 | +0.89(+5.01%) |
Oct 02, 2003 | 17.38 | 18.10 | 17.31 | 17.80 | 294,820 | +0.51(+2.96%) |
Oct 01, 2003 | 16.78 | 17.67 | 16.78 | 17.29 | 124,706 | +0.50(+2.99%) |
Sep 30, 2003 | 17.10 | 17.18 | 16.73 | 16.78 | 81,882 | -0.50(-2.90%) |
Sep 29, 2003 | 16.52 | 17.36 | 16.52 | 17.29 | 163,442 | +0.81(+4.91%) |
Sep 26, 2003 | 17.03 | 17.03 | 16.48 | 16.48 | 128,472 | -0.62(-3.64%) |
Sep 25, 2003 | 17.57 | 17.57 | 17.01 | 17.10 | 213,368 | -0.57(-3.21%) |
Sep 24, 2003 | 17.67 | 17.73 | 17.57 | 17.67 | 145,796 | +0.00(+0.00%) |
Sep 23, 2003 | 17.52 | 17.70 | 17.52 | 17.67 | 56,058 | -0.04(-0.21%) |
Sep 22, 2003 | 17.57 | 17.84 | 17.57 | 17.70 | 162,474 | +0.14(+0.79%) |
Sep 19, 2003 | 17.76 | 17.85 | 17.57 | 17.57 | 93,395 | -0.20(-1.15%) |
Sep 18, 2003 | 17.66 | 17.86 | 17.66 | 17.77 | 204,975 | +0.10(+0.58%) |
Sep 17, 2003 | 17.57 | 17.81 | 17.57 | 17.67 | 141,384 | -0.04(-0.21%) |
Sep 16, 2003 | 17.03 | 17.71 | 17.05 | 17.70 | 140,201 | +0.68(+3.99%) |
Sep 15, 2003 | 17.43 | 17.65 | 16.83 | 17.03 | 187,329 | -0.46(-2.61%) |
Sep 12, 2003 | 17.42 | 17.59 | 16.96 | 17.48 | 75,319 | -0.03(-0.16%) |
Sep 11, 2003 | 16.85 | 17.51 | 16.85 | 17.51 | 50,356 | +0.57(+3.35%) |
Sep 10, 2003 | 17.15 | 17.36 | 16.87 | 16.94 | 117,605 | -0.34(-1.99%) |
Sep 09, 2003 | 17.24 | 17.40 | 17.18 | 17.29 | 87,154 | -0.04(-0.21%) |
Sep 08, 2003 | 16.96 | 17.57 | 16.94 | 17.32 | 153,220 | +0.13(+0.76%) |
Sep 05, 2003 | 17.29 | 17.29 | 17.10 | 17.19 | 144,935 | +0.00(+0.00%) |
Sep 04, 2003 | 17.15 | 17.51 | 17.10 | 17.19 | 204,007 | -0.09(-0.54%) |
Sep 03, 2003 | 17.50 | 17.53 | 16.91 | 17.29 | 170,436 | -0.21(-1.22%) |
Sep 02, 2003 | 16.65 | 17.50 | 16.50 | 17.50 | 178,075 | +0.86(+5.14%) |
Aug 29, 2003 | 16.78 | 17.33 | 16.65 | 16.65 | 117,282 | -0.22(-1.32%) |
Aug 28, 2003 | 16.91 | 17.10 | 16.73 | 16.87 | 68,970 | +0.09(+0.55%) |
Aug 27, 2003 | 16.68 | 16.96 | 16.68 | 16.78 | 132,023 | +0.00(+0.00%) |
Aug 26, 2003 | 16.75 | 16.86 | 16.60 | 16.78 | 154,189 | -0.03(-0.17%) |
Aug 25, 2003 | 16.73 | 16.96 | 16.68 | 16.80 | 220,900 | -0.48(-2.80%) |
Aug 22, 2003 | 17.47 | 17.47 | 17.04 | 17.29 | 114,377 | -0.22(-1.27%) |
Aug 21, 2003 | 17.66 | 17.70 | 17.41 | 17.51 | 110,073 | -0.12(-0.69%) |
Aug 20, 2003 | 17.56 | 17.66 | 17.47 | 17.63 | 95,870 | -0.02(-0.11%) |
Aug 19, 2003 | 17.24 | 17.66 | 17.24 | 17.65 | 119,757 | +0.38(+2.21%) |
Aug 18, 2003 | 16.76 | 17.27 | 16.68 | 17.27 | 139,232 | +0.51(+3.05%) |
Aug 15, 2003 | 17.01 | 17.10 | 16.76 | 16.76 | 18,506 | -0.20(-1.15%) |
Aug 14, 2003 | 16.73 | 16.95 | 16.61 | 16.95 | 167,746 | +0.22(+1.33%) |
Aug 13, 2003 | 16.58 | 16.80 | 16.57 | 16.73 | 72,844 | -0.08(-0.50%) |
Aug 12, 2003 | 16.08 | 16.83 | 16.03 | 16.81 | 49,710 | +0.46(+2.78%) |
Aug 11, 2003 | 16.26 | 16.46 | 15.92 | 16.36 | 56,489 | +0.06(+0.34%) |
Aug 08, 2003 | 16.24 | 16.38 | 15.96 | 16.30 | 57,888 | +0.07(+0.40%) |
Aug 07, 2003 | 16.26 | 16.35 | 15.49 | 16.24 | 84,142 | +0.07(+0.40%) |
Aug 06, 2003 | 15.99 | 16.38 | 15.82 | 16.17 | 116,529 | +0.13(+0.81%) |
Aug 05, 2003 | 15.91 | 16.31 | 15.86 | 16.04 | 65,204 | +0.06(+0.35%) |
Aug 04, 2003 | 16.08 | 16.36 | 15.67 | 15.99 | 99,636 | -0.19(-1.15%) |