Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 18.02 | 18.02 | 17.65 | 17.65 | 372,895 | -0.22(-1.23%) |
Oct 30, 2003 | 18.00 | 18.09 | 17.87 | 17.87 | 144,051 | +0.04(+0.24%) |
Oct 29, 2003 | 17.72 | 17.96 | 17.65 | 17.83 | 391,066 | +0.51(+2.96%) |
Oct 28, 2003 | 17.44 | 17.44 | 17.11 | 17.32 | 197,415 | +0.02(+0.14%) |
Oct 27, 2003 | 17.09 | 17.35 | 17.07 | 17.29 | 182,028 | +0.29(+1.72%) |
Oct 24, 2003 | 17.22 | 17.22 | 16.71 | 17.00 | 247,014 | -0.18(-1.07%) |
Oct 23, 2003 | 17.42 | 17.44 | 17.00 | 17.18 | 150,762 | -0.23(-1.33%) |
Oct 22, 2003 | 17.69 | 17.69 | 17.42 | 17.42 | 156,164 | -0.26(-1.49%) |
Oct 21, 2003 | 17.54 | 17.69 | 17.54 | 17.68 | 179,081 | +0.14(+0.80%) |
Oct 20, 2003 | 17.87 | 17.96 | 17.54 | 17.54 | 137,830 | -0.25(-1.41%) |
Oct 17, 2003 | 17.96 | 17.96 | 17.72 | 17.79 | 101,981 | -0.11(-0.61%) |
Oct 16, 2003 | 17.88 | 17.93 | 17.72 | 17.90 | 171,388 | +0.02(+0.10%) |
Oct 15, 2003 | 18.13 | 18.13 | 18.09 | 17.88 | 211,329 | -0.20(-1.11%) |
Oct 14, 2003 | 18.24 | 18.24 | 17.99 | 18.08 | 179,409 | -0.02(-0.10%) |
Oct 13, 2003 | 17.99 | 18.26 | 17.99 | 18.10 | 161,730 | +0.20(+1.13%) |
Oct 10, 2003 | 17.99 | 18.00 | 17.81 | 17.90 | 113,931 | +0.03(+0.17%) |
Oct 09, 2003 | 17.96 | 18.14 | 17.69 | 17.87 | 162,384 | +0.05(+0.27%) |
Oct 08, 2003 | 17.97 | 18.07 | 17.72 | 17.82 | 74,644 | -0.26(-1.42%) |
Oct 07, 2003 | 18.11 | 18.17 | 17.85 | 18.08 | 111,148 | -0.04(-0.20%) |
Oct 06, 2003 | 17.86 | 18.11 | 17.78 | 18.11 | 110,657 | +0.40(+2.24%) |
Oct 03, 2003 | 17.64 | 17.86 | 17.62 | 17.72 | 215,421 | +0.18(+1.04%) |
Oct 02, 2003 | 17.46 | 17.63 | 17.45 | 17.53 | 331,972 | +0.19(+1.09%) |
Oct 01, 2003 | 17.50 | 17.61 | 17.15 | 17.34 | 495,994 | -0.10(-0.56%) |
Sep 30, 2003 | 17.59 | 17.65 | 17.29 | 17.44 | 733,842 | -0.27(-1.55%) |
Sep 29, 2003 | 17.28 | 17.72 | 17.23 | 17.72 | 203,635 | +0.44(+2.55%) |
Sep 26, 2003 | 17.27 | 17.34 | 17.02 | 17.28 | 137,667 | -0.23(-1.29%) |
Sep 25, 2003 | 17.67 | 17.73 | 17.50 | 17.50 | 124,735 | -0.11(-0.62%) |
Sep 24, 2003 | 17.97 | 18.02 | 17.61 | 17.61 | 83,156 | -0.22(-1.23%) |
Sep 23, 2003 | 17.70 | 17.94 | 17.66 | 17.83 | 233,919 | +0.13(+0.76%) |
Sep 22, 2003 | 17.67 | 17.72 | 17.43 | 17.70 | 168,932 | +0.07(+0.38%) |
Sep 19, 2003 | 17.64 | 17.65 | 17.63 | 17.63 | 199,052 | +0.04(+0.21%) |
Sep 18, 2003 | 17.50 | 17.69 | 17.47 | 17.59 | 213,293 | +0.13(+0.73%) |
Sep 17, 2003 | 17.42 | 17.62 | 17.40 | 17.47 | 193,323 | -0.04(-0.21%) |
Sep 16, 2003 | 17.42 | 17.55 | 17.40 | 17.50 | 155,182 | +0.09(+0.49%) |
Sep 15, 2003 | 17.41 | 17.56 | 17.37 | 17.42 | 136,193 | +0.01(+0.04%) |
Sep 12, 2003 | 17.38 | 17.56 | 17.28 | 17.41 | 144,705 | -0.01(-0.07%) |
Sep 11, 2003 | 17.20 | 17.58 | 17.16 | 17.42 | 231,300 | +0.19(+1.10%) |
Sep 10, 2003 | 17.43 | 17.43 | 17.23 | 17.23 | 173,516 | -0.20(-1.12%) |
Sep 09, 2003 | 17.59 | 17.62 | 17.35 | 17.43 | 379,280 | -0.23(-1.28%) |
Sep 08, 2003 | 17.59 | 17.72 | 17.53 | 17.65 | 113,276 | +0.10(+0.59%) |
Sep 05, 2003 | 17.61 | 17.65 | 17.41 | 17.55 | 125,553 | +0.01(+0.07%) |
Sep 04, 2003 | 17.78 | 17.84 | 17.54 | 17.54 | 104,109 | -0.18(-1.00%) |
Sep 03, 2003 | 17.41 | 17.84 | 17.40 | 17.72 | 210,674 | +0.34(+1.93%) |
Sep 02, 2003 | 17.18 | 17.47 | 17.17 | 17.38 | 140,940 | +0.27(+1.61%) |
Aug 29, 2003 | 17.25 | 17.25 | 17.11 | 17.11 | 74,644 | -0.13(-0.78%) |
Aug 28, 2003 | 17.20 | 17.31 | 17.10 | 17.24 | 99,362 | +0.15(+0.89%) |
Aug 27, 2003 | 17.01 | 17.26 | 17.01 | 17.09 | 153,217 | +0.15(+0.90%) |
Aug 26, 2003 | 16.85 | 17.03 | 16.62 | 16.93 | 134,065 | +0.10(+0.58%) |
Aug 25, 2003 | 16.89 | 16.89 | 16.67 | 16.84 | 117,532 | +0.04(+0.22%) |
Aug 22, 2003 | 17.38 | 17.38 | 16.79 | 16.80 | 176,789 | -0.51(-2.96%) |
Aug 21, 2003 | 17.38 | 17.40 | 17.22 | 17.31 | 86,758 | +0.00(+0.00%) |
Aug 20, 2003 | 17.29 | 17.32 | 17.11 | 17.31 | 260,437 | +0.02(+0.11%) |
Aug 19, 2003 | 17.32 | 17.35 | 17.22 | 17.29 | 176,953 | +0.21(+1.25%) |
Aug 18, 2003 | 16.77 | 17.17 | 16.77 | 17.08 | 165,495 | +0.42(+2.49%) |
Aug 15, 2003 | 16.79 | 16.85 | 16.61 | 16.67 | 60,566 | -0.18(-1.09%) |
Aug 14, 2003 | 16.54 | 16.92 | 16.54 | 16.85 | 236,702 | +0.27(+1.62%) |
Aug 13, 2003 | 16.60 | 16.68 | 16.48 | 16.58 | 133,247 | -0.08(-0.48%) |
Aug 12, 2003 | 16.74 | 16.87 | 16.65 | 16.66 | 267,313 | +0.01(+0.04%) |
Aug 11, 2003 | 16.78 | 16.96 | 16.65 | 16.65 | 165,167 | -0.13(-0.76%) |
Aug 08, 2003 | 16.87 | 16.99 | 16.74 | 16.78 | 201,016 | -0.01(-0.04%) |
Aug 07, 2003 | 16.75 | 16.89 | 16.67 | 16.79 | 143,068 | +0.06(+0.33%) |
Aug 06, 2003 | 16.98 | 16.98 | 16.71 | 16.73 | 183,828 | -0.19(-1.12%) |
Aug 05, 2003 | 17.17 | 17.19 | 16.80 | 16.92 | 171,388 | -0.24(-1.42%) |
Aug 04, 2003 | 17.35 | 17.38 | 17.15 | 17.17 | 159,765 | -0.16(-0.95%) |