Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.03 | 20.19 | 19.96 | 20.04 | 503,989 | +0.05(+0.26%) |
Oct 30, 2003 | 19.98 | 20.07 | 19.92 | 19.99 | 569,607 | +0.35(+1.77%) |
Oct 29, 2003 | 18.81 | 20.10 | 18.81 | 19.64 | 1,373,596 | +0.99(+5.31%) |
Oct 28, 2003 | 17.58 | 18.66 | 17.50 | 18.65 | 552,109 | +1.15(+6.55%) |
Oct 27, 2003 | 17.03 | 17.90 | 17.03 | 17.50 | 388,640 | +0.65(+3.87%) |
Oct 24, 2003 | 16.94 | 17.02 | 16.83 | 16.85 | 344,319 | -0.09(-0.51%) |
Oct 23, 2003 | 16.07 | 17.25 | 15.64 | 16.94 | 571,334 | +0.06(+0.36%) |
Oct 22, 2003 | 17.14 | 17.14 | 16.85 | 16.88 | 325,555 | -0.26(-1.52%) |
Oct 21, 2003 | 16.90 | 17.21 | 16.85 | 17.14 | 579,277 | +0.88(+5.39%) |
Oct 20, 2003 | 16.22 | 16.35 | 15.90 | 16.26 | 200,997 | +0.04(+0.27%) |
Oct 17, 2003 | 16.52 | 16.52 | 16.19 | 16.22 | 215,617 | -0.27(-1.63%) |
Oct 16, 2003 | 16.51 | 16.52 | 16.14 | 16.49 | 151,381 | -0.11(-0.68%) |
Oct 15, 2003 | 16.67 | 16.68 | 16.51 | 16.60 | 147,582 | -0.06(-0.36%) |
Oct 14, 2003 | 16.09 | 16.70 | 16.09 | 16.66 | 274,788 | +0.59(+3.68%) |
Oct 13, 2003 | 15.98 | 16.18 | 15.92 | 16.07 | 164,389 | +0.09(+0.54%) |
Oct 10, 2003 | 15.71 | 16.19 | 15.71 | 15.98 | 329,815 | +0.25(+1.60%) |
Oct 09, 2003 | 14.81 | 16.20 | 14.81 | 15.73 | 581,694 | +1.22(+8.44%) |
Oct 08, 2003 | 14.74 | 14.77 | 14.46 | 14.51 | 295,739 | -0.30(-2.05%) |
Oct 07, 2003 | 14.77 | 14.81 | 14.42 | 14.81 | 184,880 | -0.06(-0.41%) |
Oct 06, 2003 | 15.11 | 15.11 | 14.81 | 14.87 | 320,835 | +0.32(+2.21%) |
Oct 03, 2003 | 14.68 | 14.76 | 14.39 | 14.55 | 473,022 | +0.37(+2.63%) |
Oct 02, 2003 | 14.24 | 14.48 | 14.10 | 14.18 | 205,026 | -0.15(-1.03%) |
Oct 01, 2003 | 13.87 | 14.31 | 13.87 | 14.32 | 276,169 | +0.47(+3.38%) |
Sep 30, 2003 | 13.86 | 14.26 | 13.74 | 13.86 | 419,607 | +0.00(+0.00%) |
Sep 29, 2003 | 14.38 | 14.51 | 13.66 | 13.86 | 651,111 | -0.64(-4.43%) |
Sep 26, 2003 | 14.42 | 14.67 | 14.38 | 14.50 | 526,552 | -0.10(-0.71%) |
Sep 25, 2003 | 15.86 | 15.86 | 14.52 | 14.60 | 1,415,269 | -1.38(-8.64%) |
Sep 24, 2003 | 16.24 | 16.24 | 15.96 | 15.98 | 432,155 | -0.02(-0.11%) |
Sep 23, 2003 | 15.84 | 16.25 | 15.76 | 16.00 | 308,978 | +0.16(+0.99%) |
Sep 22, 2003 | 16.16 | 16.16 | 15.59 | 15.84 | 436,299 | -0.57(-3.49%) |
Sep 19, 2003 | 16.03 | 16.50 | 16.03 | 16.42 | 400,382 | +0.40(+2.49%) |
Sep 18, 2003 | 15.59 | 16.03 | 15.51 | 16.02 | 366,422 | +0.43(+2.73%) |
Sep 17, 2003 | 15.58 | 15.64 | 15.39 | 15.59 | 222,294 | +0.01(+0.06%) |
Sep 16, 2003 | 15.43 | 15.64 | 15.40 | 15.58 | 441,480 | +0.16(+1.01%) |
Sep 15, 2003 | 15.61 | 15.61 | 15.43 | 15.43 | 76,093 | -0.14(-0.89%) |
Sep 12, 2003 | 15.66 | 15.84 | 15.38 | 15.57 | 413,045 | +0.03(+0.22%) |
Sep 11, 2003 | 16.07 | 16.08 | 15.42 | 15.53 | 1,264,578 | -1.07(-6.44%) |
Sep 10, 2003 | 16.94 | 16.94 | 16.50 | 16.60 | 366,998 | -0.38(-2.25%) |
Sep 09, 2003 | 16.24 | 17.16 | 16.12 | 16.98 | 715,807 | +0.68(+4.16%) |
Sep 08, 2003 | 14.99 | 16.44 | 14.99 | 16.30 | 698,885 | +1.36(+9.06%) |
Sep 05, 2003 | 15.64 | 15.64 | 14.94 | 14.95 | 556,483 | -0.63(-4.07%) |
Sep 04, 2003 | 15.90 | 16.03 | 15.46 | 15.58 | 259,937 | -0.23(-1.43%) |
Sep 03, 2003 | 16.16 | 16.37 | 15.81 | 15.81 | 181,772 | -0.46(-2.83%) |
Sep 02, 2003 | 15.42 | 16.30 | 15.38 | 16.27 | 377,474 | +0.76(+4.93%) |
Aug 29, 2003 | 15.29 | 15.51 | 15.22 | 15.51 | 79,201 | +0.17(+1.13%) |
Aug 28, 2003 | 15.44 | 15.56 | 15.10 | 15.33 | 304,719 | -0.23(-1.45%) |
Aug 27, 2003 | 15.11 | 15.62 | 15.03 | 15.56 | 173,253 | +0.54(+3.59%) |
Aug 26, 2003 | 14.98 | 15.07 | 14.69 | 15.02 | 141,480 | -0.05(-0.35%) |
Aug 25, 2003 | 15.51 | 15.51 | 14.98 | 15.07 | 195,356 | -0.40(-2.58%) |
Aug 22, 2003 | 15.81 | 15.83 | 15.37 | 15.47 | 428,932 | -0.43(-2.73%) |
Aug 21, 2003 | 15.42 | 16.01 | 15.38 | 15.91 | 393,936 | +0.50(+3.21%) |
Aug 20, 2003 | 15.46 | 15.46 | 15.17 | 15.41 | 278,932 | -0.05(-0.34%) |
Aug 19, 2003 | 15.20 | 15.46 | 15.13 | 15.46 | 235,417 | +0.27(+1.77%) |
Aug 18, 2003 | 15.03 | 15.20 | 14.84 | 15.19 | 261,779 | +0.12(+0.81%) |
Aug 15, 2003 | 15.20 | 15.20 | 15.07 | 15.07 | 54,105 | -0.04(-0.29%) |
Aug 14, 2003 | 15.18 | 15.20 | 15.07 | 15.11 | 148,618 | -0.07(-0.46%) |
Aug 13, 2003 | 15.10 | 15.22 | 15.00 | 15.18 | 294,818 | +0.11(+0.75%) |
Aug 12, 2003 | 14.90 | 15.07 | 14.77 | 15.07 | 261,779 | +0.17(+1.17%) |
Aug 11, 2003 | 14.72 | 15.02 | 14.61 | 14.90 | 280,429 | +0.37(+2.57%) |
Aug 08, 2003 | 14.59 | 14.64 | 14.42 | 14.52 | 127,781 | -0.04(-0.30%) |
Aug 07, 2003 | 14.78 | 14.78 | 14.39 | 14.57 | 138,257 | -0.21(-1.41%) |
Aug 06, 2003 | 14.96 | 14.96 | 14.69 | 14.78 | 172,447 | -0.27(-1.79%) |
Aug 05, 2003 | 14.81 | 15.05 | 14.81 | 15.05 | 226,208 | +0.10(+0.70%) |
Aug 04, 2003 | 14.83 | 15.15 | 14.66 | 14.94 | 350,536 | -0.06(-0.41%) |