Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.83 | 20.00 | 19.53 | 19.63 | 93,000 | -0.22(-1.11%) |
Oct 30, 2003 | 19.83 | 19.98 | 19.57 | 19.85 | 120,303 | +0.02(+0.10%) |
Oct 29, 2003 | 20.00 | 20.00 | 19.57 | 19.83 | 140,309 | -0.17(-0.85%) |
Oct 28, 2003 | 18.84 | 20.22 | 18.84 | 20.00 | 325,062 | +1.13(+5.99%) |
Oct 27, 2003 | 18.94 | 19.17 | 18.80 | 18.87 | 150,300 | -0.13(-0.68%) |
Oct 24, 2003 | 19.17 | 19.24 | 18.65 | 19.00 | 198,300 | -0.11(-0.58%) |
Oct 23, 2003 | 19.17 | 19.41 | 18.70 | 19.11 | 112,300 | -0.13(-0.68%) |
Oct 22, 2003 | 19.50 | 19.65 | 19.18 | 19.24 | 90,100 | -0.36(-1.82%) |
Oct 21, 2003 | 19.62 | 19.75 | 19.29 | 19.60 | 129,339 | +0.15(+0.75%) |
Oct 20, 2003 | 19.45 | 19.98 | 19.36 | 19.45 | 140,595 | -0.10(-0.51%) |
Oct 17, 2003 | 19.93 | 20.17 | 19.46 | 19.55 | 220,859 | -0.62(-3.07%) |
Oct 16, 2003 | 20.56 | 20.59 | 19.91 | 20.17 | 237,576 | -0.39(-1.90%) |
Oct 15, 2003 | 21.28 | 21.35 | 20.45 | 20.56 | 209,361 | -0.64(-3.02%) |
Oct 14, 2003 | 21.10 | 21.55 | 20.70 | 21.20 | 221,603 | +0.12(+0.57%) |
Oct 13, 2003 | 21.40 | 21.52 | 20.79 | 21.08 | 242,726 | -0.22(-1.03%) |
Oct 10, 2003 | 21.21 | 21.50 | 21.00 | 21.30 | 258,464 | -0.05(-0.23%) |
Oct 09, 2003 | 21.70 | 22.35 | 21.06 | 21.35 | 288,750 | -0.08(-0.37%) |
Oct 08, 2003 | 21.17 | 21.50 | 20.73 | 21.43 | 304,079 | +0.25(+1.18%) |
Oct 07, 2003 | 20.56 | 21.21 | 20.32 | 21.18 | 312,377 | +0.56(+2.72%) |
Oct 06, 2003 | 19.31 | 21.51 | 19.29 | 20.62 | 525,086 | +1.93(+10.33%) |
Oct 03, 2003 | 18.69 | 19.00 | 18.50 | 18.69 | 143,703 | +0.06(+0.33%) |
Oct 02, 2003 | 18.26 | 18.94 | 18.20 | 18.63 | 253,126 | +0.48(+2.64%) |
Oct 01, 2003 | 17.86 | 18.28 | 17.50 | 18.15 | 465,906 | +0.31(+1.74%) |
Sep 30, 2003 | 17.85 | 18.70 | 17.22 | 17.84 | 383,532 | +0.08(+0.45%) |
Sep 29, 2003 | 16.89 | 17.87 | 16.89 | 17.76 | 132,138 | +0.83(+4.90%) |
Sep 26, 2003 | 17.09 | 17.21 | 16.86 | 16.93 | 107,406 | -0.24(-1.39%) |
Sep 25, 2003 | 17.73 | 17.78 | 16.87 | 17.17 | 181,900 | -0.65(-3.65%) |
Sep 24, 2003 | 18.15 | 18.06 | 17.79 | 17.82 | 182,710 | -0.33(-1.82%) |
Sep 23, 2003 | 18.00 | 18.19 | 17.74 | 18.15 | 105,736 | +0.18(+1.00%) |
Sep 22, 2003 | 18.09 | 18.40 | 17.53 | 17.97 | 264,056 | -0.28(-1.53%) |
Sep 19, 2003 | 16.54 | 18.65 | 16.53 | 18.25 | 649,741 | +1.64(+9.87%) |
Sep 18, 2003 | 16.73 | 16.76 | 16.49 | 16.61 | 60,457 | -0.09(-0.54%) |
Sep 17, 2003 | 15.96 | 16.81 | 15.63 | 16.70 | 199,618 | +0.69(+4.31%) |
Sep 16, 2003 | 16.20 | 16.38 | 15.97 | 16.01 | 80,788 | -0.24(-1.48%) |
Sep 15, 2003 | 15.98 | 16.34 | 15.98 | 16.25 | 57,100 | +0.19(+1.18%) |
Sep 12, 2003 | 16.13 | 16.19 | 15.30 | 16.06 | 142,200 | -0.07(-0.43%) |
Sep 11, 2003 | 16.32 | 16.43 | 15.94 | 16.13 | 73,700 | -0.14(-0.86%) |
Sep 10, 2003 | 16.54 | 16.66 | 16.07 | 16.27 | 123,600 | -0.37(-2.22%) |
Sep 09, 2003 | 16.66 | 17.04 | 16.60 | 16.64 | 79,300 | -0.13(-0.78%) |
Sep 08, 2003 | 16.45 | 17.04 | 16.45 | 16.77 | 151,900 | +0.32(+1.95%) |
Sep 05, 2003 | 16.44 | 16.80 | 16.01 | 16.45 | 146,600 | -0.05(-0.30%) |
Sep 04, 2003 | 16.19 | 16.50 | 16.03 | 16.50 | 117,400 | +0.30(+1.85%) |
Sep 03, 2003 | 15.83 | 16.30 | 15.76 | 16.20 | 143,600 | +0.30(+1.89%) |
Sep 02, 2003 | 15.85 | 15.95 | 15.30 | 15.90 | 295,400 | +0.05(+0.32%) |
Aug 29, 2003 | 15.85 | 16.20 | 15.85 | 15.85 | 62,500 | -0.20(-1.25%) |
Aug 28, 2003 | 16.05 | 16.33 | 15.52 | 16.05 | 65,100 | +0.00(+0.00%) |
Aug 27, 2003 | 15.91 | 16.09 | 15.65 | 16.05 | 55,500 | +0.18(+1.13%) |
Aug 26, 2003 | 15.36 | 15.90 | 15.27 | 15.87 | 62,200 | +0.29(+1.86%) |
Aug 25, 2003 | 15.51 | 15.84 | 15.09 | 15.58 | 108,200 | +0.06(+0.39%) |
Aug 22, 2003 | 16.00 | 16.25 | 15.49 | 15.52 | 81,000 | -0.73(-4.49%) |
Aug 21, 2003 | 16.20 | 16.50 | 15.76 | 16.25 | 168,400 | +0.05(+0.31%) |
Aug 20, 2003 | 16.00 | 16.43 | 15.95 | 16.20 | 214,000 | +0.20(+1.25%) |
Aug 19, 2003 | 15.94 | 16.25 | 15.68 | 16.00 | 233,400 | +0.15(+0.95%) |
Aug 18, 2003 | 15.10 | 16.37 | 14.95 | 15.85 | 465,100 | +0.76(+5.04%) |
Aug 15, 2003 | 15.00 | 15.75 | 14.97 | 15.09 | 162,000 | +0.09(+0.60%) |
Aug 14, 2003 | 14.41 | 15.50 | 14.41 | 15.00 | 673,600 | +0.30(+2.04%) |
Aug 13, 2003 | 14.53 | 14.80 | 14.19 | 14.70 | 212,100 | +0.05(+0.34%) |
Aug 12, 2003 | 13.32 | 14.65 | 13.32 | 14.65 | 160,000 | +1.38(+10.40%) |
Aug 11, 2003 | 12.96 | 13.34 | 12.94 | 13.27 | 97,900 | +0.25(+1.92%) |
Aug 08, 2003 | 13.14 | 13.14 | 12.28 | 13.02 | 90,800 | -0.04(-0.31%) |
Aug 07, 2003 | 13.00 | 13.10 | 12.88 | 13.06 | 53,100 | -0.04(-0.31%) |
Aug 06, 2003 | 13.37 | 13.37 | 12.83 | 13.10 | 94,000 | -0.41(-3.03%) |
Aug 05, 2003 | 13.51 | 13.58 | 13.25 | 13.51 | 245,100 | +0.01(+0.07%) |
Aug 04, 2003 | 13.55 | 13.78 | 13.50 | 13.50 | 96,200 | +0.00(+0.00%) |