Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.90 | 18.09 | 17.29 | 17.35 | 181,938 | -0.52(-2.91%) |
Oct 30, 2003 | 18.09 | 18.35 | 17.62 | 17.87 | 221,056 | -0.22(-1.22%) |
Oct 29, 2003 | 17.50 | 18.19 | 17.50 | 18.09 | 300,793 | +0.49(+2.78%) |
Oct 28, 2003 | 17.21 | 17.60 | 17.08 | 17.60 | 456,373 | +0.69(+4.08%) |
Oct 27, 2003 | 17.00 | 17.28 | 16.83 | 16.91 | 513,000 | +0.18(+1.08%) |
Oct 24, 2003 | 16.63 | 17.55 | 16.29 | 16.73 | 1,412,100 | +0.52(+3.21%) |
Oct 23, 2003 | 15.91 | 16.37 | 15.40 | 16.21 | 494,500 | +0.13(+0.81%) |
Oct 22, 2003 | 16.93 | 16.93 | 16.08 | 16.08 | 199,900 | -0.93(-5.47%) |
Oct 21, 2003 | 16.64 | 17.08 | 16.63 | 17.01 | 245,123 | +0.31(+1.86%) |
Oct 20, 2003 | 16.60 | 16.92 | 16.47 | 16.70 | 421,784 | +0.11(+0.66%) |
Oct 17, 2003 | 17.58 | 17.58 | 16.56 | 16.59 | 244,154 | -0.90(-5.15%) |
Oct 16, 2003 | 17.53 | 17.78 | 17.46 | 17.49 | 83,427 | -0.04(-0.23%) |
Oct 15, 2003 | 17.95 | 17.99 | 17.50 | 17.53 | 150,569 | -0.28(-1.57%) |
Oct 14, 2003 | 17.76 | 18.10 | 17.68 | 17.81 | 167,255 | +0.01(+0.06%) |
Oct 13, 2003 | 17.49 | 18.13 | 17.49 | 17.80 | 112,912 | +0.38(+2.18%) |
Oct 10, 2003 | 17.51 | 17.71 | 17.06 | 17.42 | 226,344 | -0.08(-0.46%) |
Oct 09, 2003 | 17.57 | 18.20 | 17.22 | 17.50 | 384,161 | +0.25(+1.45%) |
Oct 08, 2003 | 17.46 | 17.50 | 17.21 | 17.25 | 250,864 | -0.23(-1.32%) |
Oct 07, 2003 | 17.31 | 17.50 | 17.00 | 17.48 | 386,152 | +0.14(+0.81%) |
Oct 06, 2003 | 17.23 | 17.47 | 17.16 | 17.34 | 197,393 | +0.18(+1.05%) |
Oct 03, 2003 | 16.31 | 17.46 | 16.31 | 17.16 | 712,873 | +1.12(+6.98%) |
Oct 02, 2003 | 16.06 | 16.55 | 15.97 | 16.04 | 499,311 | +0.08(+0.50%) |
Oct 01, 2003 | 15.59 | 16.03 | 15.57 | 15.96 | 243,560 | +0.42(+2.70%) |
Sep 30, 2003 | 15.89 | 16.03 | 15.54 | 15.54 | 386,508 | -0.37(-2.33%) |
Sep 29, 2003 | 15.51 | 16.19 | 15.49 | 15.91 | 595,038 | +0.53(+3.45%) |
Sep 26, 2003 | 15.72 | 16.33 | 15.37 | 15.38 | 987,245 | -0.32(-2.04%) |
Sep 25, 2003 | 16.10 | 16.20 | 15.63 | 15.70 | 484,598 | -0.37(-2.30%) |
Sep 24, 2003 | 17.10 | 17.11 | 16.01 | 16.07 | 559,662 | -1.03(-6.02%) |
Sep 23, 2003 | 17.14 | 17.40 | 17.07 | 17.10 | 440,006 | +0.01(+0.06%) |
Sep 22, 2003 | 17.58 | 17.69 | 17.09 | 17.09 | 453,017 | -0.62(-3.50%) |
Sep 19, 2003 | 17.78 | 18.00 | 17.57 | 17.71 | 590,785 | -0.37(-2.05%) |
Sep 18, 2003 | 18.26 | 18.45 | 17.87 | 18.08 | 395,351 | -0.23(-1.26%) |
Sep 17, 2003 | 18.00 | 18.32 | 17.88 | 18.31 | 257,696 | +0.26(+1.44%) |
Sep 16, 2003 | 17.43 | 18.11 | 17.43 | 18.05 | 250,180 | +0.53(+3.03%) |
Sep 15, 2003 | 17.58 | 17.62 | 17.23 | 17.52 | 314,800 | -0.05(-0.28%) |
Sep 12, 2003 | 17.14 | 17.57 | 16.79 | 17.57 | 278,800 | +0.32(+1.86%) |
Sep 11, 2003 | 17.31 | 17.38 | 17.04 | 17.25 | 260,200 | +0.01(+0.06%) |
Sep 10, 2003 | 17.66 | 17.75 | 17.17 | 17.24 | 465,600 | -0.51(-2.87%) |
Sep 09, 2003 | 17.87 | 17.87 | 17.37 | 17.75 | 393,300 | -0.09(-0.50%) |
Sep 08, 2003 | 17.53 | 18.20 | 17.43 | 17.84 | 599,500 | +0.39(+2.23%) |
Sep 05, 2003 | 17.26 | 17.97 | 17.15 | 17.45 | 509,900 | +0.12(+0.69%) |
Sep 04, 2003 | 16.67 | 17.37 | 16.63 | 17.33 | 293,300 | +0.60(+3.59%) |
Sep 03, 2003 | 16.58 | 16.94 | 16.47 | 16.73 | 454,300 | +0.25(+1.52%) |
Sep 02, 2003 | 16.60 | 16.64 | 16.15 | 16.48 | 203,400 | -0.03(-0.18%) |
Aug 29, 2003 | 16.16 | 16.70 | 15.97 | 16.51 | 198,000 | +0.34(+2.10%) |
Aug 28, 2003 | 16.24 | 16.84 | 15.83 | 16.17 | 313,200 | -0.01(-0.06%) |
Aug 27, 2003 | 15.74 | 16.30 | 15.66 | 16.18 | 166,500 | +0.53(+3.39%) |
Aug 26, 2003 | 15.85 | 15.85 | 15.34 | 15.65 | 323,900 | -0.22(-1.39%) |
Aug 25, 2003 | 16.09 | 16.20 | 15.55 | 15.87 | 212,500 | -0.33(-2.04%) |
Aug 22, 2003 | 16.40 | 16.52 | 16.09 | 16.20 | 558,200 | +0.04(+0.25%) |
Aug 21, 2003 | 15.62 | 16.18 | 15.54 | 16.16 | 211,600 | +0.63(+4.06%) |
Aug 20, 2003 | 15.55 | 15.60 | 15.40 | 15.53 | 656,300 | -0.17(-1.08%) |
Aug 19, 2003 | 14.44 | 15.76 | 14.41 | 15.70 | 1,002,000 | +1.20(+8.28%) |
Aug 18, 2003 | 13.93 | 14.61 | 13.93 | 14.50 | 289,400 | +0.59(+4.24%) |
Aug 15, 2003 | 14.13 | 14.36 | 13.91 | 13.91 | 57,800 | -0.25(-1.77%) |
Aug 14, 2003 | 13.82 | 14.22 | 13.81 | 14.16 | 183,300 | +0.35(+2.53%) |
Aug 13, 2003 | 14.13 | 14.13 | 13.74 | 13.81 | 164,900 | -0.22(-1.57%) |
Aug 12, 2003 | 13.42 | 14.05 | 13.42 | 14.03 | 116,800 | +0.66(+4.94%) |
Aug 11, 2003 | 13.26 | 13.59 | 13.21 | 13.37 | 146,400 | +0.16(+1.21%) |
Aug 08, 2003 | 13.35 | 13.57 | 13.20 | 13.21 | 240,800 | -0.08(-0.60%) |
Aug 07, 2003 | 13.44 | 13.59 | 13.23 | 13.29 | 182,900 | -0.10(-0.75%) |
Aug 06, 2003 | 13.56 | 13.65 | 13.35 | 13.39 | 176,200 | -0.24(-1.76%) |
Aug 05, 2003 | 14.09 | 14.24 | 13.59 | 13.63 | 243,000 | -0.40(-2.85%) |
Aug 04, 2003 | 14.12 | 14.24 | 13.78 | 14.03 | 284,800 | -0.12(-0.85%) |