Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.13 | 19.13 | 19.00 | 19.11 | 69,257 | +0.07(+0.37%) |
Oct 30, 2003 | 19.00 | 19.29 | 19.00 | 19.04 | 61,012 | +0.13(+0.67%) |
Oct 29, 2003 | 18.98 | 18.98 | 18.68 | 18.91 | 56,065 | +0.03(+0.17%) |
Oct 28, 2003 | 18.72 | 18.83 | 18.47 | 18.88 | 154,116 | +0.51(+2.79%) |
Oct 27, 2003 | 18.08 | 18.53 | 18.08 | 18.37 | 56,192 | +0.61(+3.42%) |
Oct 24, 2003 | 18.09 | 18.09 | 17.75 | 17.76 | 66,593 | -0.29(-1.62%) |
Oct 23, 2003 | 18.40 | 18.40 | 18.01 | 18.05 | 136,231 | -0.51(-2.76%) |
Oct 22, 2003 | 18.65 | 18.83 | 18.50 | 18.57 | 95,387 | -0.30(-1.59%) |
Oct 21, 2003 | 18.91 | 18.91 | 18.64 | 18.87 | 59,744 | +0.18(+0.97%) |
Oct 20, 2003 | 18.91 | 18.91 | 18.61 | 18.68 | 96,909 | +0.32(+1.72%) |
Oct 17, 2003 | 19.07 | 19.07 | 18.45 | 18.37 | 78,897 | -0.67(-3.52%) |
Oct 16, 2003 | 18.92 | 19.07 | 18.76 | 19.04 | 114,794 | +0.65(+3.56%) |
Oct 15, 2003 | 18.92 | 18.92 | 18.38 | 18.38 | 113,526 | -0.46(-2.43%) |
Oct 14, 2003 | 19.11 | 19.11 | 19.11 | 18.84 | 98,431 | -0.39(-2.01%) |
Oct 13, 2003 | 18.91 | 19.22 | 18.91 | 19.23 | 55,811 | +0.35(+1.84%) |
Oct 10, 2003 | 18.69 | 18.88 | 18.68 | 18.88 | 72,428 | +0.62(+3.41%) |
Oct 09, 2003 | 18.28 | 18.28 | 18.28 | 18.26 | 70,525 | +0.48(+2.71%) |
Oct 08, 2003 | 18.02 | 18.02 | 18.02 | 17.78 | 55,685 | -0.29(-1.61%) |
Oct 07, 2003 | 18.26 | 18.26 | 17.90 | 18.07 | 106,042 | -0.20(-1.08%) |
Oct 06, 2003 | 18.36 | 18.38 | 18.33 | 18.27 | 251,280 | -0.03(-0.17%) |
Oct 03, 2003 | 18.14 | 18.34 | 18.14 | 18.30 | 160,332 | +0.40(+2.25%) |
Oct 02, 2003 | 17.82 | 17.90 | 17.75 | 17.90 | 248,235 | +0.40(+2.30%) |
Oct 01, 2003 | 16.99 | 17.53 | 16.99 | 17.49 | 191,028 | +0.65(+3.89%) |
Sep 30, 2003 | 16.92 | 17.03 | 16.67 | 16.84 | 139,529 | -0.24(-1.43%) |
Sep 29, 2003 | 17.12 | 17.13 | 16.95 | 17.08 | 76,233 | +0.11(+0.65%) |
Sep 26, 2003 | 17.03 | 17.07 | 16.84 | 16.97 | 64,564 | -0.20(-1.19%) |
Sep 25, 2003 | 17.42 | 17.42 | 17.15 | 17.18 | 364,172 | -0.10(-0.59%) |
Sep 24, 2003 | 17.74 | 17.74 | 17.29 | 17.28 | 384,087 | -0.34(-1.92%) |
Sep 23, 2003 | 17.35 | 17.54 | 17.35 | 17.62 | 305,823 | +0.27(+1.54%) |
Sep 22, 2003 | 18.16 | 17.80 | 17.34 | 17.35 | 325,991 | -0.81(-4.47%) |
Sep 19, 2003 | 18.36 | 18.36 | 17.94 | 18.16 | 192,931 | -0.35(-1.92%) |
Sep 18, 2003 | 18.18 | 18.68 | 18.18 | 18.52 | 104,139 | -0.02(-0.09%) |
Sep 17, 2003 | 18.60 | 18.76 | 18.57 | 18.53 | 183,291 | -0.07(-0.38%) |
Sep 16, 2003 | 18.53 | 18.68 | 18.52 | 18.61 | 90,060 | +0.58(+3.24%) |
Sep 15, 2003 | 18.13 | 18.13 | 17.94 | 18.02 | 300,496 | -0.13(-0.69%) |
Sep 12, 2003 | 18.61 | 18.61 | 18.03 | 18.15 | 156,526 | -0.38(-2.04%) |
Sep 11, 2003 | 18.02 | 18.61 | 18.02 | 18.53 | 117,965 | +0.35(+1.95%) |
Sep 10, 2003 | 19.00 | 19.00 | 18.05 | 18.17 | 591,859 | -0.20(-1.07%) |
Sep 09, 2003 | 18.76 | 18.87 | 18.37 | 18.37 | 205,362 | -0.43(-2.27%) |
Sep 08, 2003 | 18.76 | 18.83 | 18.63 | 18.79 | 45,410 | +0.24(+1.27%) |
Sep 05, 2003 | 18.60 | 18.60 | 18.39 | 18.56 | 113,019 | -0.12(-0.63%) |
Sep 04, 2003 | 18.60 | 18.71 | 18.44 | 18.68 | 6,722 | +0.10(+0.55%) |
Sep 03, 2003 | 18.76 | 18.84 | 18.57 | 18.57 | 179,866 | -0.15(-0.80%) |
Sep 02, 2003 | 18.50 | 18.72 | 18.50 | 18.72 | 210,943 | +0.28(+1.54%) |
Aug 29, 2003 | 18.30 | 18.44 | 18.16 | 18.44 | 117,712 | +0.27(+1.47%) |
Aug 28, 2003 | 18.12 | 18.17 | 17.94 | 18.17 | 48,581 | -0.14(-0.77%) |
Aug 27, 2003 | 18.35 | 18.35 | 18.16 | 18.31 | 159,571 | -0.03(-0.17%) |
Aug 26, 2003 | 18.14 | 18.35 | 17.90 | 18.35 | 567,378 | -0.02(-0.09%) |
Aug 25, 2003 | 18.72 | 18.72 | 18.23 | 18.36 | 40,970 | -0.05(-0.26%) |
Aug 22, 2003 | 18.91 | 18.91 | 18.41 | 18.41 | 145,237 | -0.24(-1.27%) |
Aug 21, 2003 | 18.59 | 18.72 | 18.38 | 18.64 | 166,420 | +0.68(+3.77%) |
Aug 20, 2003 | 17.91 | 18.00 | 17.76 | 17.97 | 214,495 | +0.07(+0.40%) |
Aug 19, 2003 | 17.91 | 17.91 | 17.75 | 17.90 | 79,658 | +0.16(+0.89%) |
Aug 18, 2003 | 17.56 | 17.75 | 17.56 | 17.74 | 107,184 | +0.08(+0.45%) |
Aug 15, 2003 | 17.42 | 17.66 | 17.42 | 17.66 | 20,295 | +0.12(+0.67%) |
Aug 14, 2003 | 17.72 | 17.72 | 17.18 | 17.54 | 554,440 | +0.61(+3.59%) |
Aug 13, 2003 | 17.18 | 17.18 | 16.92 | 16.93 | 38,687 | +0.34(+2.04%) |
Aug 12, 2003 | 16.80 | 16.87 | 16.59 | 16.59 | 72,935 | -0.28(-1.68%) |
Aug 11, 2003 | 17.06 | 17.09 | 16.86 | 16.88 | 221,091 | +0.06(+0.33%) |
Aug 08, 2003 | 17.18 | 17.18 | 16.82 | 16.82 | 164,898 | -0.21(-1.25%) |
Aug 07, 2003 | 17.06 | 17.21 | 16.96 | 17.04 | 143,081 | +0.10(+0.61%) |
Aug 06, 2003 | 16.76 | 17.10 | 16.76 | 16.93 | 390,682 | -0.24(-1.38%) |
Aug 05, 2003 | 17.23 | 17.27 | 17.17 | 17.17 | 151,579 | -0.13(-0.77%) |
Aug 04, 2003 | 17.49 | 17.49 | 17.22 | 17.30 | 320,664 | -0.14(-0.81%) |