Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.72 | 17.88 | 17.49 | 17.65 | 1,025,700 | -0.08(-0.48%) |
Oct 30, 2003 | 17.66 | 18.29 | 17.71 | 17.73 | 1,701,190 | +0.08(+0.43%) |
Oct 29, 2003 | 17.04 | 17.71 | 16.91 | 17.66 | 1,445,132 | +0.59(+3.46%) |
Oct 28, 2003 | 17.07 | 17.16 | 16.66 | 17.07 | 1,093,899 | +0.07(+0.42%) |
Oct 27, 2003 | 16.51 | 17.22 | 16.49 | 16.99 | 1,278,528 | +0.47(+2.85%) |
Oct 24, 2003 | 16.44 | 16.58 | 16.27 | 16.52 | 805,099 | -0.01(-0.05%) |
Oct 23, 2003 | 16.32 | 16.80 | 15.60 | 16.53 | 3,720,679 | -0.55(-3.20%) |
Oct 22, 2003 | 17.47 | 17.54 | 16.98 | 17.08 | 2,705,266 | -0.69(-3.90%) |
Oct 21, 2003 | 17.37 | 17.83 | 17.27 | 17.77 | 770,117 | +0.34(+1.94%) |
Oct 20, 2003 | 17.51 | 17.67 | 17.26 | 17.43 | 950,781 | -0.05(-0.28%) |
Oct 17, 2003 | 17.91 | 18.15 | 17.45 | 17.48 | 798,493 | -0.46(-2.58%) |
Oct 16, 2003 | 18.15 | 18.15 | 17.77 | 17.95 | 1,015,268 | -0.32(-1.73%) |
Oct 15, 2003 | 17.99 | 18.52 | 17.96 | 18.26 | 1,644,228 | +0.40(+2.21%) |
Oct 14, 2003 | 17.68 | 17.91 | 17.43 | 17.87 | 1,421,606 | +0.18(+1.01%) |
Oct 13, 2003 | 17.54 | 18.01 | 17.40 | 17.69 | 822,559 | +0.27(+1.53%) |
Oct 10, 2003 | 17.58 | 17.64 | 17.23 | 17.42 | 596,334 | -0.07(-0.41%) |
Oct 09, 2003 | 17.78 | 18.00 | 17.32 | 17.49 | 1,116,283 | -0.10(-0.58%) |
Oct 08, 2003 | 17.52 | 17.87 | 17.38 | 17.59 | 1,546,989 | +0.25(+1.43%) |
Oct 07, 2003 | 17.24 | 17.49 | 17.06 | 17.35 | 1,087,894 | -0.02(-0.13%) |
Oct 06, 2003 | 17.59 | 17.63 | 16.97 | 17.37 | 1,650,098 | -0.04(-0.26%) |
Oct 03, 2003 | 16.22 | 17.50 | 16.22 | 17.41 | 3,613,379 | +1.37(+8.56%) |
Oct 02, 2003 | 15.82 | 16.14 | 15.74 | 16.04 | 1,023,589 | +0.22(+1.38%) |
Oct 01, 2003 | 15.31 | 15.91 | 15.23 | 15.82 | 1,768,114 | +0.64(+4.22%) |
Sep 30, 2003 | 15.40 | 15.47 | 14.99 | 15.18 | 870,622 | -0.24(-1.56%) |
Sep 29, 2003 | 14.87 | 15.47 | 14.68 | 15.42 | 1,361,050 | +0.63(+4.27%) |
Sep 26, 2003 | 15.00 | 15.22 | 14.76 | 14.79 | 903,901 | -0.30(-2.00%) |
Sep 25, 2003 | 15.62 | 15.67 | 15.05 | 15.09 | 1,858,767 | -0.51(-3.25%) |
Sep 24, 2003 | 16.19 | 16.39 | 15.58 | 15.60 | 1,115,216 | -0.59(-3.65%) |
Sep 23, 2003 | 15.80 | 16.42 | 15.80 | 16.19 | 1,143,183 | +0.41(+2.62%) |
Sep 22, 2003 | 15.79 | 15.99 | 15.57 | 15.78 | 981,470 | -0.28(-1.72%) |
Sep 19, 2003 | 16.32 | 16.40 | 15.92 | 16.05 | 756,244 | -0.25(-1.53%) |
Sep 18, 2003 | 16.18 | 16.40 | 15.86 | 16.30 | 1,048,585 | +0.06(+0.36%) |
Sep 17, 2003 | 15.91 | 16.38 | 15.90 | 16.24 | 1,525,763 | +0.32(+2.04%) |
Sep 16, 2003 | 15.28 | 15.94 | 15.27 | 15.92 | 1,584,919 | +0.58(+3.77%) |
Sep 15, 2003 | 15.85 | 16.05 | 15.33 | 15.34 | 1,409,036 | -0.53(-3.33%) |
Sep 12, 2003 | 15.73 | 15.89 | 15.47 | 15.87 | 1,989,272 | -0.18(-1.11%) |
Sep 11, 2003 | 16.04 | 16.42 | 16.01 | 16.05 | 1,643,201 | +0.04(+0.22%) |
Sep 10, 2003 | 16.67 | 16.73 | 16.00 | 16.01 | 1,868,815 | -0.88(-5.18%) |
Sep 09, 2003 | 16.61 | 16.92 | 16.40 | 16.89 | 2,400,598 | +0.20(+1.23%) |
Sep 08, 2003 | 16.30 | 17.05 | 16.26 | 16.68 | 2,852,726 | +0.52(+3.22%) |
Sep 05, 2003 | 15.93 | 16.82 | 15.90 | 16.16 | 3,711,829 | -0.02(-0.14%) |
Sep 04, 2003 | 16.23 | 16.26 | 15.69 | 16.19 | 4,209,259 | +0.02(+0.11%) |
Sep 03, 2003 | 14.49 | 16.19 | 14.44 | 16.17 | 16,815,286 | +2.95(+22.29%) |
Sep 02, 2003 | 13.32 | 13.41 | 12.80 | 13.22 | 2,565,608 | -0.03(-0.20%) |
Aug 29, 2003 | 12.89 | 13.42 | 12.89 | 13.25 | 1,796,210 | +0.33(+2.58%) |
Aug 28, 2003 | 12.16 | 13.03 | 12.09 | 12.91 | 2,193,135 | +0.85(+7.03%) |
Aug 27, 2003 | 12.31 | 12.43 | 12.04 | 12.07 | 801,499 | -0.24(-1.91%) |
Aug 26, 2003 | 12.10 | 12.42 | 12.10 | 12.30 | 1,048,264 | +0.19(+1.58%) |
Aug 25, 2003 | 12.18 | 12.30 | 12.01 | 12.11 | 417,925 | -0.06(-0.51%) |
Aug 22, 2003 | 12.42 | 12.60 | 12.16 | 12.17 | 1,527,694 | -0.08(-0.65%) |
Aug 21, 2003 | 12.02 | 12.31 | 11.92 | 12.25 | 1,243,126 | +0.26(+2.19%) |
Aug 20, 2003 | 11.95 | 12.07 | 11.78 | 11.99 | 1,217,325 | -0.00(-0.04%) |
Aug 19, 2003 | 11.83 | 12.01 | 11.59 | 11.99 | 803,449 | +0.12(+0.97%) |
Aug 18, 2003 | 11.80 | 11.89 | 11.66 | 11.88 | 618,038 | +0.15(+1.25%) |
Aug 15, 2003 | 11.47 | 11.86 | 11.41 | 11.73 | 567,935 | +0.27(+2.37%) |
Aug 14, 2003 | 11.58 | 11.68 | 11.35 | 11.46 | 570,935 | -0.07(-0.62%) |
Aug 13, 2003 | 11.49 | 11.64 | 11.44 | 11.53 | 786,048 | +0.08(+0.74%) |
Aug 12, 2003 | 11.40 | 11.49 | 11.30 | 11.45 | 945,508 | +0.07(+0.59%) |
Aug 11, 2003 | 11.15 | 11.39 | 11.10 | 11.38 | 721,694 | +0.24(+2.15%) |
Aug 08, 2003 | 11.16 | 11.35 | 11.07 | 11.14 | 788,598 | +0.03(+0.28%) |
Aug 07, 2003 | 11.21 | 11.22 | 10.82 | 11.11 | 986,460 | -0.04(-0.32%) |
Aug 06, 2003 | 11.41 | 11.41 | 11.13 | 11.15 | 846,952 | -0.23(-1.99%) |
Aug 05, 2003 | 11.59 | 11.63 | 11.34 | 11.37 | 713,594 | -0.20(-1.77%) |
Aug 04, 2003 | 11.63 | 11.68 | 11.11 | 11.58 | 1,562,196 | -0.04(-0.38%) |