Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 18.09 | 18.10 | 18.09 | 17.97 | 1,202,800 | -0.05(-0.28%) |
Oct 30, 2003 | 17.91 | 18.15 | 17.83 | 18.02 | 2,160,200 | +0.21(+1.21%) |
Oct 29, 2003 | 17.90 | 17.96 | 17.79 | 17.80 | 2,142,000 | -0.16(-0.86%) |
Oct 28, 2003 | 17.50 | 17.96 | 17.50 | 17.96 | 2,133,400 | +0.54(+3.07%) |
Oct 27, 2003 | 17.49 | 17.52 | 17.24 | 17.43 | 1,074,400 | -0.04(-0.26%) |
Oct 24, 2003 | 16.86 | 17.48 | 16.75 | 17.47 | 1,406,800 | +0.52(+3.04%) |
Oct 23, 2003 | 16.88 | 17.11 | 16.65 | 16.95 | 1,177,600 | -0.22(-1.25%) |
Oct 22, 2003 | 17.17 | 17.30 | 17.02 | 17.17 | 1,020,800 | +0.00(+0.00%) |
Oct 21, 2003 | 17.09 | 17.24 | 17.00 | 17.17 | 566,000 | +0.02(+0.12%) |
Oct 20, 2003 | 17.11 | 17.20 | 16.98 | 17.15 | 365,200 | +0.16(+0.97%) |
Oct 17, 2003 | 17.43 | 17.47 | 16.91 | 16.98 | 780,400 | -0.46(-2.64%) |
Oct 16, 2003 | 17.27 | 17.36 | 17.21 | 17.45 | 564,000 | +0.17(+0.98%) |
Oct 15, 2003 | 17.50 | 17.50 | 17.22 | 17.27 | 849,400 | -0.20(-1.14%) |
Oct 14, 2003 | 17.32 | 17.57 | 17.32 | 17.48 | 1,067,800 | +0.17(+0.95%) |
Oct 13, 2003 | 17.41 | 17.45 | 17.29 | 17.31 | 501,200 | -0.10(-0.57%) |
Oct 10, 2003 | 17.17 | 17.41 | 17.11 | 17.41 | 421,200 | +0.29(+1.69%) |
Oct 09, 2003 | 17.38 | 17.44 | 17.06 | 17.12 | 775,000 | -0.18(-1.04%) |
Oct 08, 2003 | 17.25 | 17.32 | 17.20 | 17.30 | 917,400 | +0.05(+0.29%) |
Oct 07, 2003 | 17.32 | 17.27 | 16.98 | 17.25 | 835,000 | -0.07(-0.43%) |
Oct 06, 2003 | 17.07 | 17.48 | 17.05 | 17.32 | 937,600 | +0.18(+1.08%) |
Oct 03, 2003 | 16.97 | 17.46 | 16.95 | 17.14 | 1,128,000 | +0.42(+2.51%) |
Oct 02, 2003 | 16.61 | 16.75 | 16.53 | 16.72 | 899,800 | +0.32(+1.95%) |
Oct 01, 2003 | 15.93 | 16.44 | 15.93 | 16.40 | 919,800 | +0.55(+3.50%) |
Sep 30, 2003 | 16.14 | 16.14 | 15.65 | 15.85 | 1,327,600 | -0.42(-2.61%) |
Sep 29, 2003 | 15.78 | 16.38 | 15.78 | 16.27 | 1,231,400 | +0.49(+3.11%) |
Sep 26, 2003 | 16.25 | 16.50 | 15.78 | 15.78 | 1,722,200 | -0.47(-2.89%) |
Sep 25, 2003 | 15.57 | 16.86 | 15.47 | 16.25 | 4,148,200 | +1.40(+9.46%) |
Sep 24, 2003 | 15.17 | 15.27 | 14.85 | 14.85 | 770,600 | -0.32(-2.11%) |
Sep 23, 2003 | 14.98 | 15.18 | 14.88 | 15.16 | 514,200 | +0.18(+1.23%) |
Sep 22, 2003 | 15.35 | 15.35 | 14.80 | 14.98 | 746,200 | -0.37(-2.41%) |
Sep 19, 2003 | 15.15 | 15.35 | 15.07 | 15.35 | 987,200 | +0.10(+0.66%) |
Sep 18, 2003 | 14.85 | 15.25 | 14.69 | 15.25 | 573,600 | +0.40(+2.69%) |
Sep 17, 2003 | 14.72 | 14.93 | 14.72 | 14.85 | 565,000 | +0.07(+0.47%) |
Sep 16, 2003 | 14.54 | 14.77 | 14.54 | 14.78 | 429,000 | +0.21(+1.48%) |
Sep 15, 2003 | 14.52 | 14.63 | 14.37 | 14.56 | 572,200 | +0.01(+0.10%) |
Sep 12, 2003 | 14.46 | 14.60 | 14.24 | 14.55 | 629,400 | -0.03(-0.21%) |
Sep 11, 2003 | 14.69 | 14.72 | 14.38 | 14.58 | 1,019,600 | +0.07(+0.48%) |
Sep 10, 2003 | 14.94 | 14.96 | 14.46 | 14.51 | 686,400 | -0.49(-3.27%) |
Sep 09, 2003 | 15.04 | 15.10 | 14.96 | 15.00 | 628,400 | -0.20(-1.32%) |
Sep 08, 2003 | 15.19 | 15.40 | 15.15 | 15.20 | 825,200 | -0.04(-0.30%) |
Sep 05, 2003 | 15.40 | 15.45 | 15.05 | 15.24 | 853,800 | -0.21(-1.33%) |
Sep 04, 2003 | 15.10 | 15.52 | 15.01 | 15.45 | 1,522,800 | +0.33(+2.18%) |
Sep 03, 2003 | 14.93 | 15.20 | 14.88 | 15.12 | 891,200 | +0.17(+1.17%) |
Sep 02, 2003 | 14.58 | 14.95 | 14.52 | 14.95 | 754,200 | +0.44(+3.03%) |
Aug 29, 2003 | 14.25 | 14.57 | 14.20 | 14.51 | 611,600 | +0.18(+1.26%) |
Aug 28, 2003 | 14.30 | 14.40 | 14.05 | 14.32 | 523,400 | +0.02(+0.17%) |
Aug 27, 2003 | 14.21 | 14.54 | 14.13 | 14.30 | 528,600 | +0.09(+0.60%) |
Aug 26, 2003 | 14.06 | 14.28 | 13.79 | 14.21 | 722,600 | +0.03(+0.18%) |
Aug 25, 2003 | 14.20 | 14.30 | 14.05 | 14.19 | 478,400 | -0.09(-0.60%) |
Aug 22, 2003 | 14.54 | 14.78 | 14.24 | 14.28 | 749,400 | -0.14(-1.01%) |
Aug 21, 2003 | 14.37 | 14.62 | 14.28 | 14.42 | 680,000 | +0.12(+0.87%) |
Aug 20, 2003 | 14.11 | 14.36 | 14.07 | 14.29 | 748,400 | +0.06(+0.46%) |
Aug 19, 2003 | 13.93 | 14.28 | 13.87 | 14.23 | 1,285,400 | +0.26(+1.86%) |
Aug 18, 2003 | 13.69 | 14.06 | 13.60 | 13.97 | 566,400 | +0.31(+2.23%) |
Aug 15, 2003 | 13.62 | 13.81 | 13.60 | 13.66 | 1,010,800 | -0.04(-0.26%) |
Aug 14, 2003 | 13.46 | 13.79 | 13.32 | 13.70 | 820,600 | +0.30(+2.24%) |
Aug 13, 2003 | 13.43 | 13.54 | 13.29 | 13.40 | 601,200 | -0.01(-0.11%) |
Aug 12, 2003 | 13.38 | 13.49 | 13.27 | 13.41 | 888,400 | +0.15(+1.17%) |
Aug 11, 2003 | 13.12 | 13.34 | 13.12 | 13.26 | 788,600 | +0.04(+0.26%) |
Aug 08, 2003 | 13.03 | 13.22 | 12.88 | 13.22 | 924,400 | +0.21(+1.61%) |
Aug 07, 2003 | 13.33 | 13.38 | 12.94 | 13.02 | 1,364,600 | -0.41(-3.09%) |
Aug 06, 2003 | 13.53 | 13.60 | 13.31 | 13.43 | 877,200 | -0.12(-0.89%) |
Aug 05, 2003 | 13.81 | 13.81 | 13.45 | 13.55 | 1,013,200 | -0.26(-1.88%) |
Aug 04, 2003 | 13.65 | 13.84 | 13.50 | 13.81 | 977,600 | +0.13(+0.99%) |