Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.19 | 17.22 | 17.11 | 17.11 | 25,800 | -0.07(-0.43%) |
Oct 30, 2003 | 17.30 | 17.30 | 17.18 | 17.18 | 110,437 | +0.07(+0.41%) |
Oct 29, 2003 | 16.99 | 17.21 | 16.99 | 17.11 | 34,609 | -0.12(-0.72%) |
Oct 28, 2003 | 17.05 | 17.24 | 17.05 | 17.24 | 16,675 | +0.39(+2.34%) |
Oct 27, 2003 | 16.85 | 16.98 | 16.84 | 16.84 | 49,397 | -0.10(-0.56%) |
Oct 24, 2003 | 16.89 | 16.95 | 16.75 | 16.94 | 70,793 | +0.11(+0.64%) |
Oct 23, 2003 | 16.89 | 16.94 | 16.78 | 16.83 | 22,968 | -0.20(-1.18%) |
Oct 22, 2003 | 17.03 | 17.06 | 16.91 | 17.03 | 505,619 | -0.21(-1.20%) |
Oct 21, 2003 | 17.18 | 17.19 | 17.13 | 17.24 | 72,051 | +0.08(+0.46%) |
Oct 20, 2003 | 17.04 | 17.16 | 16.96 | 17.16 | 59,466 | +0.13(+0.75%) |
Oct 17, 2003 | 17.05 | 17.07 | 17.01 | 17.03 | 56,005 | -0.21(-1.20%) |
Oct 16, 2003 | 17.16 | 17.16 | 17.16 | 17.24 | 22,024 | +0.24(+1.38%) |
Oct 15, 2003 | 17.13 | 17.25 | 17.00 | 17.00 | 28,002 | -0.25(-1.46%) |
Oct 14, 2003 | 16.93 | 17.25 | 16.93 | 17.25 | 20,136 | +0.25(+1.48%) |
Oct 13, 2003 | 17.13 | 17.19 | 17.00 | 17.00 | 82,749 | -0.09(-0.54%) |
Oct 10, 2003 | 17.08 | 17.11 | 17.00 | 17.10 | 39,014 | +0.13(+0.77%) |
Oct 09, 2003 | 16.86 | 17.03 | 16.91 | 16.97 | 54,431 | +0.11(+0.64%) |
Oct 08, 2003 | 16.84 | 16.86 | 16.70 | 16.86 | 39,014 | +0.08(+0.45%) |
Oct 07, 2003 | 16.67 | 16.79 | 16.67 | 16.78 | 22,339 | +0.04(+0.27%) |
Oct 06, 2003 | 16.71 | 16.77 | 16.71 | 16.74 | 21,080 | +0.10(+0.61%) |
Oct 03, 2003 | 16.64 | 16.64 | 16.55 | 16.64 | 6,607 | +0.36(+2.21%) |
Oct 02, 2003 | 16.20 | 16.38 | 16.20 | 16.28 | 70,163 | -0.11(-0.68%) |
Oct 01, 2003 | 16.13 | 16.49 | 16.13 | 16.39 | 126,168 | +0.32(+2.02%) |
Sep 30, 2003 | 16.13 | 16.13 | 15.93 | 16.06 | 87,154 | -0.16(-0.98%) |
Sep 29, 2003 | 16.16 | 16.22 | 16.16 | 16.22 | 58,522 | +0.15(+0.93%) |
Sep 26, 2003 | 15.99 | 16.11 | 15.99 | 16.07 | 25,170 | -0.11(-0.67%) |
Sep 25, 2003 | 16.33 | 16.33 | 16.18 | 16.18 | 19,507 | -0.04(-0.25%) |
Sep 24, 2003 | 16.52 | 16.52 | 16.17 | 16.22 | 72,051 | -0.10(-0.60%) |
Sep 23, 2003 | 16.48 | 16.48 | 16.32 | 16.32 | 81,490 | -0.21(-1.25%) |
Sep 22, 2003 | 16.59 | 16.59 | 16.40 | 16.53 | 32,092 | -0.31(-1.85%) |
Sep 19, 2003 | 16.73 | 16.84 | 16.64 | 16.84 | 99,739 | -0.00(-0.02%) |
Sep 18, 2003 | 16.56 | 16.84 | 16.66 | 16.84 | 118,932 | +0.28(+1.71%) |
Sep 17, 2003 | 16.61 | 16.61 | 16.56 | 16.56 | 96,593 | +0.16(+0.95%) |
Sep 16, 2003 | 16.45 | 16.45 | 16.37 | 16.40 | 56,005 | -0.14(-0.83%) |
Sep 15, 2003 | 16.59 | 16.59 | 16.37 | 16.54 | 199,164 | +0.22(+1.34%) |
Sep 12, 2003 | 16.37 | 16.43 | 16.30 | 16.32 | 46,880 | -0.13(-0.77%) |
Sep 11, 2003 | 16.36 | 16.51 | 16.30 | 16.45 | 105,717 | +0.13(+0.78%) |
Sep 10, 2003 | 16.43 | 16.43 | 16.24 | 16.32 | 5,034 | -0.24(-1.46%) |
Sep 09, 2003 | 16.64 | 16.64 | 16.53 | 16.56 | 15,731 | -0.09(-0.52%) |
Sep 08, 2003 | 16.60 | 16.69 | 16.56 | 16.65 | 18,248 | +0.31(+1.91%) |
Sep 05, 2003 | 16.40 | 16.41 | 16.28 | 16.34 | 25,170 | -0.05(-0.29%) |
Sep 04, 2003 | 16.16 | 16.38 | 16.12 | 16.38 | 293,240 | +0.28(+1.72%) |
Sep 03, 2003 | 16.33 | 16.33 | 16.08 | 16.11 | 385,428 | -0.10(-0.61%) |
Sep 02, 2003 | 16.17 | 16.21 | 16.05 | 16.21 | 155,430 | +0.24(+1.53%) |
Aug 29, 2003 | 15.92 | 16.03 | 15.92 | 15.96 | 99,424 | -0.01(-0.06%) |
Aug 28, 2003 | 15.97 | 15.99 | 15.86 | 15.97 | 123,966 | +0.08(+0.52%) |
Aug 27, 2003 | 15.79 | 15.89 | 15.75 | 15.89 | 67,961 | +0.08(+0.50%) |
Aug 26, 2003 | 15.74 | 15.86 | 15.63 | 15.81 | 41,531 | -0.15(-0.92%) |
Aug 25, 2003 | 16.02 | 16.02 | 15.81 | 15.96 | 67,961 | -0.06(-0.40%) |
Aug 22, 2003 | 16.13 | 16.13 | 15.90 | 16.02 | 576,412 | -0.03(-0.18%) |
Aug 21, 2003 | 16.19 | 16.19 | 15.91 | 16.05 | 99,110 | -0.07(-0.41%) |
Aug 20, 2003 | 15.96 | 16.13 | 15.96 | 16.11 | 16,046 | +0.05(+0.30%) |
Aug 19, 2003 | 16.21 | 16.27 | 15.97 | 16.07 | 303,623 | -0.05(-0.32%) |
Aug 18, 2003 | 16.08 | 16.25 | 16.07 | 16.12 | 499,012 | +0.15(+0.92%) |
Aug 15, 2003 | 16.13 | 16.13 | 15.97 | 15.97 | 97,537 | -0.16(-0.99%) |
Aug 14, 2003 | 15.91 | 16.19 | 15.91 | 16.13 | 24,226 | +0.25(+1.60%) |
Aug 13, 2003 | 16.01 | 16.01 | 15.74 | 15.88 | 117,359 | -0.06(-0.40%) |
Aug 12, 2003 | 16.03 | 16.03 | 15.84 | 15.94 | 287,577 | +0.05(+0.30%) |
Aug 11, 2003 | 15.79 | 15.89 | 15.79 | 15.89 | 23,283 | +0.10(+0.62%) |
Aug 08, 2003 | 15.82 | 15.82 | 15.69 | 15.79 | 22,968 | +0.03(+0.18%) |
Aug 07, 2003 | 15.75 | 15.82 | 15.66 | 15.76 | 40,588 | +0.12(+0.79%) |
Aug 06, 2003 | 15.68 | 15.80 | 15.64 | 15.64 | 32,092 | -0.10(-0.61%) |
Aug 05, 2003 | 15.95 | 15.96 | 15.74 | 15.74 | 15,731 | -0.17(-1.06%) |
Aug 04, 2003 | 16.00 | 16.00 | 15.66 | 15.90 | 35,868 | +0.02(+0.10%) |