Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.77 | 17.83 | 17.60 | 17.83 | 91,416 | +0.06(+0.36%) |
Oct 30, 2003 | 18.09 | 18.09 | 17.69 | 17.77 | 121,297 | -0.28(-1.53%) |
Oct 29, 2003 | 17.93 | 18.08 | 17.93 | 18.05 | 51,659 | -0.04(-0.22%) |
Oct 28, 2003 | 17.70 | 18.09 | 17.70 | 18.09 | 68,878 | +0.32(+1.78%) |
Oct 27, 2003 | 17.65 | 17.89 | 17.65 | 17.77 | 58,243 | +0.12(+0.67%) |
Oct 24, 2003 | 17.77 | 17.86 | 17.64 | 17.65 | 80,654 | -0.13(-0.75%) |
Oct 23, 2003 | 17.85 | 17.92 | 17.69 | 17.79 | 68,752 | -0.13(-0.71%) |
Oct 22, 2003 | 17.97 | 18.05 | 17.87 | 17.91 | 113,700 | -0.13(-0.74%) |
Oct 21, 2003 | 18.04 | 18.13 | 18.04 | 18.05 | 71,031 | -0.03(-0.17%) |
Oct 20, 2003 | 18.05 | 18.13 | 17.88 | 18.08 | 83,566 | +0.07(+0.39%) |
Oct 17, 2003 | 18.16 | 18.17 | 17.86 | 18.01 | 94,708 | -0.14(-0.78%) |
Oct 16, 2003 | 18.20 | 18.24 | 18.13 | 18.15 | 84,452 | -0.08(-0.43%) |
Oct 15, 2003 | 18.54 | 18.54 | 18.22 | 18.23 | 54,064 | -0.32(-1.70%) |
Oct 14, 2003 | 18.34 | 18.54 | 18.28 | 18.54 | 55,837 | +0.17(+0.95%) |
Oct 13, 2003 | 18.35 | 18.53 | 18.26 | 18.37 | 66,726 | +0.02(+0.09%) |
Oct 10, 2003 | 18.50 | 18.50 | 18.29 | 18.35 | 70,651 | -0.07(-0.39%) |
Oct 09, 2003 | 18.20 | 18.45 | 18.20 | 18.43 | 89,897 | +0.30(+1.66%) |
Oct 08, 2003 | 18.38 | 18.28 | 18.01 | 18.13 | 100,152 | -0.25(-1.38%) |
Oct 07, 2003 | 18.14 | 18.38 | 18.13 | 18.38 | 73,310 | +0.24(+1.31%) |
Oct 06, 2003 | 18.40 | 18.40 | 18.14 | 18.14 | 121,171 | -0.14(-0.78%) |
Oct 03, 2003 | 18.32 | 18.40 | 18.24 | 18.28 | 79,767 | +0.04(+0.22%) |
Oct 02, 2003 | 18.14 | 18.34 | 18.14 | 18.24 | 51,026 | +0.04(+0.22%) |
Oct 01, 2003 | 17.93 | 18.25 | 17.90 | 18.20 | 113,320 | +0.28(+1.54%) |
Sep 30, 2003 | 17.91 | 17.94 | 17.77 | 17.93 | 97,747 | -0.07(-0.40%) |
Sep 29, 2003 | 17.72 | 18.00 | 17.57 | 18.00 | 120,158 | +0.33(+1.88%) |
Sep 26, 2003 | 17.87 | 17.87 | 17.65 | 17.67 | 91,416 | -0.20(-1.11%) |
Sep 25, 2003 | 17.79 | 17.85 | 17.79 | 17.87 | 98,127 | -0.16(-0.88%) |
Sep 24, 2003 | 18.14 | 18.23 | 18.02 | 18.02 | 107,749 | -0.21(-1.13%) |
Sep 23, 2003 | 17.99 | 18.23 | 17.97 | 18.23 | 65,333 | +0.24(+1.32%) |
Sep 22, 2003 | 17.97 | 18.09 | 17.91 | 17.99 | 61,281 | -0.09(-0.48%) |
Sep 19, 2003 | 17.89 | 18.13 | 17.89 | 18.08 | 90,656 | +0.02(+0.13%) |
Sep 18, 2003 | 17.97 | 18.06 | 17.91 | 18.05 | 64,827 | +0.06(+0.31%) |
Sep 17, 2003 | 17.98 | 18.04 | 17.90 | 18.00 | 49,759 | -0.08(-0.44%) |
Sep 16, 2003 | 18.13 | 18.19 | 18.08 | 18.08 | 104,457 | +0.01(+0.04%) |
Sep 15, 2003 | 18.10 | 18.14 | 18.06 | 18.07 | 75,462 | -0.03(-0.17%) |
Sep 12, 2003 | 17.89 | 18.10 | 17.85 | 18.10 | 59,635 | +0.13(+0.70%) |
Sep 11, 2003 | 17.77 | 18.04 | 17.77 | 17.98 | 49,380 | +0.19(+1.07%) |
Sep 10, 2003 | 17.83 | 17.97 | 17.77 | 17.79 | 68,752 | -0.12(-0.66%) |
Sep 09, 2003 | 18.11 | 18.11 | 17.88 | 17.90 | 79,514 | -0.15(-0.83%) |
Sep 08, 2003 | 17.81 | 18.20 | 17.79 | 18.05 | 103,318 | +0.19(+1.06%) |
Sep 05, 2003 | 18.05 | 18.20 | 17.79 | 17.87 | 136,871 | -0.26(-1.44%) |
Sep 04, 2003 | 18.34 | 18.35 | 18.13 | 18.13 | 95,594 | -0.21(-1.16%) |
Sep 03, 2003 | 18.32 | 18.55 | 18.17 | 18.34 | 98,760 | +0.04(+0.22%) |
Sep 02, 2003 | 17.77 | 18.35 | 17.77 | 18.30 | 102,178 | +0.46(+2.57%) |
Aug 29, 2003 | 17.70 | 18.03 | 17.63 | 17.84 | 64,827 | +0.08(+0.44%) |
Aug 28, 2003 | 17.55 | 17.76 | 17.55 | 17.76 | 56,597 | +0.17(+0.99%) |
Aug 27, 2003 | 17.57 | 17.69 | 17.50 | 17.59 | 74,829 | +0.06(+0.32%) |
Aug 26, 2003 | 17.45 | 17.61 | 17.30 | 17.53 | 109,395 | +0.12(+0.68%) |
Aug 25, 2003 | 17.06 | 17.58 | 17.06 | 17.41 | 109,395 | +0.24(+1.38%) |
Aug 22, 2003 | 17.60 | 17.60 | 17.18 | 17.18 | 94,202 | -0.42(-2.38%) |
Aug 21, 2003 | 17.57 | 17.60 | 17.47 | 17.60 | 83,313 | +0.02(+0.13%) |
Aug 20, 2003 | 17.26 | 17.57 | 17.10 | 17.57 | 109,775 | +0.21(+1.23%) |
Aug 19, 2003 | 17.25 | 17.36 | 17.20 | 17.36 | 79,894 | +0.16(+0.92%) |
Aug 18, 2003 | 17.26 | 17.31 | 17.02 | 17.20 | 63,307 | +0.05(+0.28%) |
Aug 15, 2003 | 17.14 | 17.19 | 16.92 | 17.15 | 31,653 | +0.13(+0.79%) |
Aug 14, 2003 | 16.94 | 17.09 | 16.87 | 17.02 | 44,442 | +0.03(+0.19%) |
Aug 13, 2003 | 17.02 | 17.10 | 16.89 | 16.99 | 137,757 | -0.20(-1.15%) |
Aug 12, 2003 | 16.89 | 17.24 | 16.88 | 17.19 | 77,995 | +0.28(+1.68%) |
Aug 11, 2003 | 16.69 | 16.90 | 16.59 | 16.90 | 86,858 | +0.21(+1.28%) |
Aug 08, 2003 | 16.56 | 16.74 | 16.47 | 16.69 | 167,006 | +0.13(+0.76%) |
Aug 07, 2003 | 16.51 | 16.74 | 16.46 | 16.56 | 108,129 | +0.08(+0.48%) |
Aug 06, 2003 | 16.57 | 16.82 | 16.48 | 16.48 | 242,468 | -0.07(-0.43%) |
Aug 05, 2003 | 16.70 | 16.90 | 16.55 | 16.55 | 238,670 | -0.23(-1.37%) |
Aug 04, 2003 | 16.70 | 16.97 | 16.59 | 16.78 | 103,444 | +0.08(+0.47%) |