Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 18.65 | 18.67 | 18.43 | 18.60 | 26,550 | -0.05(-0.25%) |
Oct 30, 2003 | 19.23 | 19.23 | 18.61 | 18.65 | 63,750 | -0.69(-3.55%) |
Oct 29, 2003 | 19.13 | 19.33 | 19.07 | 19.33 | 4,800 | +0.13(+0.69%) |
Oct 28, 2003 | 18.73 | 19.20 | 18.73 | 19.20 | 18,900 | +0.45(+2.42%) |
Oct 27, 2003 | 18.90 | 18.90 | 18.67 | 18.75 | 53,850 | -0.09(-0.46%) |
Oct 24, 2003 | 18.83 | 18.87 | 18.71 | 18.83 | 40,650 | +0.07(+0.35%) |
Oct 23, 2003 | 18.60 | 18.87 | 18.60 | 18.77 | 41,400 | +0.20(+1.08%) |
Oct 22, 2003 | 18.85 | 19.04 | 18.57 | 18.57 | 69,150 | -0.27(-1.45%) |
Oct 21, 2003 | 18.43 | 19.00 | 18.43 | 18.84 | 66,300 | +0.84(+4.67%) |
Oct 20, 2003 | 17.87 | 18.00 | 17.77 | 18.00 | 67,650 | +0.01(+0.04%) |
Oct 17, 2003 | 17.89 | 17.99 | 17.85 | 17.99 | 30,000 | +0.22(+1.24%) |
Oct 16, 2003 | 18.17 | 17.94 | 17.81 | 17.77 | 212,550 | -0.39(-2.17%) |
Oct 15, 2003 | 18.37 | 18.43 | 18.10 | 18.17 | 101,700 | -0.17(-0.91%) |
Oct 14, 2003 | 18.50 | 18.60 | 18.33 | 18.33 | 25,650 | -0.17(-0.90%) |
Oct 13, 2003 | 17.93 | 18.70 | 18.23 | 18.50 | 57,600 | +0.57(+3.16%) |
Oct 10, 2003 | 18.39 | 18.50 | 18.00 | 17.93 | 30,450 | -0.56(-3.03%) |
Oct 09, 2003 | 18.10 | 18.49 | 18.00 | 18.49 | 35,850 | +0.43(+2.36%) |
Oct 08, 2003 | 17.87 | 18.20 | 17.87 | 18.07 | 37,200 | +0.13(+0.74%) |
Oct 07, 2003 | 18.67 | 18.83 | 17.90 | 17.93 | 65,400 | -0.74(-3.96%) |
Oct 06, 2003 | 18.47 | 18.83 | 18.47 | 18.67 | 154,950 | +0.31(+1.67%) |
Oct 03, 2003 | 17.97 | 18.37 | 17.95 | 18.37 | 89,850 | +0.57(+3.18%) |
Oct 02, 2003 | 17.71 | 17.87 | 17.67 | 17.80 | 450,750 | -0.13(-0.71%) |
Oct 01, 2003 | 18.43 | 18.44 | 17.84 | 17.93 | 859,800 | -0.57(-3.10%) |
Sep 30, 2003 | 16.43 | 18.50 | 16.30 | 18.50 | 253,200 | +2.10(+12.80%) |
Sep 29, 2003 | 16.13 | 16.39 | 16.11 | 16.40 | 160,650 | +0.32(+1.99%) |
Sep 26, 2003 | 16.77 | 16.77 | 16.07 | 16.08 | 73,050 | -0.77(-4.55%) |
Sep 25, 2003 | 16.79 | 16.92 | 16.67 | 16.85 | 54,000 | +0.15(+0.88%) |
Sep 24, 2003 | 16.97 | 16.97 | 16.57 | 16.70 | 81,900 | -0.13(-0.79%) |
Sep 23, 2003 | 16.66 | 16.83 | 16.66 | 16.83 | 30,150 | +0.17(+1.04%) |
Sep 22, 2003 | 16.70 | 16.70 | 16.53 | 16.66 | 49,200 | +0.00(+0.00%) |
Sep 19, 2003 | 16.73 | 16.74 | 16.42 | 16.66 | 79,350 | -0.01(-0.04%) |
Sep 18, 2003 | 16.77 | 16.85 | 16.63 | 16.67 | 31,800 | -0.07(-0.40%) |
Sep 17, 2003 | 16.83 | 17.33 | 16.60 | 16.73 | 121,500 | +0.07(+0.40%) |
Sep 16, 2003 | 17.20 | 17.47 | 16.53 | 16.67 | 109,800 | -0.83(-4.76%) |
Sep 15, 2003 | 16.85 | 17.67 | 16.85 | 17.50 | 217,200 | +0.77(+4.58%) |
Sep 12, 2003 | 16.11 | 16.74 | 16.05 | 16.73 | 45,750 | +0.63(+3.93%) |
Sep 11, 2003 | 16.32 | 16.37 | 16.10 | 16.10 | 15,300 | -0.21(-1.31%) |
Sep 10, 2003 | 16.30 | 16.37 | 16.11 | 16.31 | 152,250 | +0.03(+0.16%) |
Sep 09, 2003 | 16.07 | 16.80 | 16.01 | 16.29 | 172,050 | +0.25(+1.58%) |
Sep 08, 2003 | 15.33 | 16.23 | 15.33 | 16.03 | 140,100 | +0.77(+5.07%) |
Sep 05, 2003 | 14.98 | 15.26 | 14.80 | 15.26 | 110,250 | +0.27(+1.82%) |
Sep 04, 2003 | 15.67 | 15.67 | 14.63 | 14.99 | 279,000 | +0.17(+1.17%) |
Sep 03, 2003 | 15.53 | 15.78 | 14.73 | 14.81 | 265,800 | -0.72(-4.64%) |
Sep 02, 2003 | 15.83 | 15.86 | 15.53 | 15.53 | 47,550 | -0.30(-1.89%) |
Aug 29, 2003 | 15.80 | 15.83 | 15.43 | 15.83 | 81,000 | -0.03(-0.21%) |
Aug 28, 2003 | 16.00 | 16.00 | 15.83 | 15.87 | 7,200 | -0.07(-0.42%) |
Aug 27, 2003 | 15.63 | 16.03 | 15.63 | 15.93 | 10,200 | +0.27(+1.70%) |
Aug 26, 2003 | 15.93 | 15.93 | 15.56 | 15.67 | 355,350 | -0.33(-2.08%) |
Aug 25, 2003 | 15.97 | 16.10 | 15.97 | 16.00 | 141,150 | +0.03(+0.21%) |
Aug 22, 2003 | 16.10 | 16.13 | 15.83 | 15.97 | 165,300 | +0.10(+0.63%) |
Aug 21, 2003 | 15.83 | 16.07 | 15.73 | 15.87 | 161,700 | +0.13(+0.85%) |
Aug 20, 2003 | 15.50 | 15.73 | 15.47 | 15.73 | 44,700 | +0.30(+1.94%) |
Aug 19, 2003 | 15.03 | 15.50 | 14.67 | 15.43 | 219,600 | +0.57(+3.81%) |
Aug 18, 2003 | 14.40 | 15.13 | 14.40 | 14.87 | 209,550 | +0.50(+3.48%) |
Aug 15, 2003 | 14.27 | 14.47 | 14.26 | 14.37 | 95,250 | +0.13(+0.94%) |
Aug 14, 2003 | 14.30 | 14.33 | 14.23 | 14.23 | 136,050 | -0.09(-0.65%) |
Aug 13, 2003 | 14.57 | 14.69 | 14.20 | 14.33 | 345,900 | -0.07(-0.51%) |
Aug 12, 2003 | 15.13 | 15.47 | 14.03 | 14.40 | 448,950 | -0.47(-3.14%) |
Aug 11, 2003 | 15.27 | 15.27 | 14.48 | 14.87 | 547,800 | -0.43(-2.83%) |
Aug 08, 2003 | 14.97 | 15.33 | 14.97 | 15.30 | 34,950 | +0.33(+2.23%) |
Aug 07, 2003 | 14.67 | 14.97 | 14.63 | 14.97 | 183,750 | +0.27(+1.81%) |
Aug 06, 2003 | 15.27 | 15.30 | 14.50 | 14.70 | 281,250 | -0.57(-3.71%) |
Aug 05, 2003 | 15.20 | 15.37 | 15.07 | 15.27 | 140,850 | -0.07(-0.43%) |
Aug 04, 2003 | 15.53 | 15.53 | 15.00 | 15.33 | 224,400 | -0.25(-1.63%) |