Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.66 | 19.74 | 19.64 | 19.74 | 67,838 | +0.02(+0.11%) |
Oct 30, 2003 | 19.63 | 19.78 | 19.63 | 19.72 | 153,036 | +0.16(+0.81%) |
Oct 29, 2003 | 19.39 | 19.57 | 19.39 | 19.56 | 26,267 | +0.26(+1.34%) |
Oct 28, 2003 | 19.19 | 19.30 | 19.18 | 19.30 | 12,105 | +0.18(+0.96%) |
Oct 27, 2003 | 19.11 | 19.25 | 19.09 | 19.12 | 21,470 | +0.11(+0.58%) |
Oct 24, 2003 | 18.99 | 19.08 | 18.89 | 19.01 | 75,604 | -0.06(-0.32%) |
Oct 23, 2003 | 19.09 | 19.19 | 19.00 | 19.07 | 22,384 | -0.04(-0.23%) |
Oct 22, 2003 | 19.26 | 19.29 | 19.05 | 19.11 | 44,312 | -0.23(-1.18%) |
Oct 21, 2003 | 19.46 | 19.47 | 19.34 | 19.34 | 73,092 | +0.01(+0.07%) |
Oct 20, 2003 | 19.36 | 19.43 | 19.27 | 19.33 | 32,206 | -0.04(-0.23%) |
Oct 17, 2003 | 19.59 | 19.59 | 19.31 | 19.37 | 62,128 | -0.14(-0.70%) |
Oct 16, 2003 | 19.50 | 19.57 | 19.44 | 19.51 | 92,964 | -0.07(-0.34%) |
Oct 15, 2003 | 19.65 | 19.65 | 19.49 | 19.57 | 33,348 | -0.02(-0.09%) |
Oct 14, 2003 | 19.51 | 19.59 | 19.42 | 19.59 | 36,546 | +0.11(+0.54%) |
Oct 13, 2003 | 19.56 | 19.56 | 19.41 | 19.49 | 55,047 | +0.07(+0.34%) |
Oct 10, 2003 | 19.44 | 19.45 | 19.33 | 19.42 | 34,718 | -0.12(-0.63%) |
Oct 09, 2003 | 19.63 | 19.73 | 19.51 | 19.54 | 109,638 | +0.13(+0.65%) |
Oct 08, 2003 | 19.50 | 19.50 | 19.42 | 19.42 | 23,298 | -0.14(-0.69%) |
Oct 07, 2003 | 19.31 | 19.55 | 19.31 | 19.55 | 48,652 | +0.06(+0.31%) |
Oct 06, 2003 | 19.44 | 19.55 | 19.36 | 19.49 | 31,292 | +0.00(+0.02%) |
Oct 03, 2003 | 19.55 | 19.55 | 19.55 | 19.49 | 34,490 | +0.35(+1.81%) |
Oct 02, 2003 | 19.15 | 19.25 | 19.13 | 19.14 | 65,097 | +0.17(+0.90%) |
Oct 01, 2003 | 18.83 | 19.06 | 18.77 | 18.97 | 37,231 | +0.32(+1.69%) |
Sep 30, 2003 | 18.65 | 18.83 | 18.59 | 18.65 | 35,632 | -0.23(-1.21%) |
Sep 29, 2003 | 18.80 | 19.01 | 18.73 | 18.88 | 50,250 | +0.06(+0.30%) |
Sep 26, 2003 | 18.81 | 18.87 | 18.71 | 18.83 | 29,693 | -0.16(-0.83%) |
Sep 25, 2003 | 19.06 | 19.19 | 18.98 | 18.98 | 73,777 | -0.12(-0.64%) |
Sep 24, 2003 | 19.51 | 19.51 | 19.11 | 19.11 | 86,111 | -0.45(-2.28%) |
Sep 23, 2003 | 19.46 | 19.55 | 19.40 | 19.55 | 367,288 | +0.14(+0.70%) |
Sep 22, 2003 | 19.48 | 19.57 | 19.41 | 19.42 | 139,560 | -0.35(-1.77%) |
Sep 19, 2003 | 19.85 | 19.85 | 19.67 | 19.77 | 22,156 | -0.03(-0.15%) |
Sep 18, 2003 | 19.48 | 19.78 | 19.48 | 19.80 | 150,067 | +0.30(+1.53%) |
Sep 17, 2003 | 19.65 | 19.65 | 19.50 | 19.50 | 39,743 | -0.14(-0.74%) |
Sep 16, 2003 | 19.35 | 19.64 | 19.18 | 19.64 | 255,594 | +0.29(+1.52%) |
Sep 15, 2003 | 19.33 | 19.39 | 19.28 | 19.35 | 113,521 | -0.04(-0.18%) |
Sep 12, 2003 | 19.34 | 19.42 | 19.18 | 19.39 | 41,342 | -0.04(-0.18%) |
Sep 11, 2003 | 19.36 | 19.46 | 19.26 | 19.42 | 45,454 | +0.24(+1.26%) |
Sep 10, 2003 | 19.57 | 19.57 | 19.14 | 19.18 | 1,320,685 | -0.39(-1.99%) |
Sep 09, 2003 | 19.74 | 19.74 | 19.50 | 19.57 | 68,523 | -0.22(-1.11%) |
Sep 08, 2003 | 19.65 | 19.83 | 19.61 | 19.79 | 180,674 | +0.14(+0.69%) |
Sep 05, 2003 | 19.68 | 19.72 | 19.50 | 19.65 | 147,555 | -0.16(-0.80%) |
Sep 04, 2003 | 19.77 | 19.82 | 19.66 | 19.81 | 185,014 | -0.02(-0.09%) |
Sep 03, 2003 | 19.74 | 19.85 | 19.73 | 19.83 | 148,925 | +0.17(+0.87%) |
Sep 02, 2003 | 19.42 | 19.67 | 19.32 | 19.66 | 187,984 | +0.28(+1.47%) |
Aug 29, 2003 | 19.22 | 19.38 | 19.22 | 19.37 | 158,062 | +0.06(+0.32%) |
Aug 28, 2003 | 19.22 | 19.31 | 19.03 | 19.31 | 39,743 | +0.14(+0.71%) |
Aug 27, 2003 | 19.11 | 19.18 | 19.03 | 19.18 | 71,721 | +0.05(+0.28%) |
Aug 26, 2003 | 18.95 | 19.15 | 18.84 | 19.12 | 113,521 | +0.07(+0.39%) |
Aug 25, 2003 | 19.20 | 19.20 | 18.97 | 19.05 | 64,640 | -0.18(-0.96%) |
Aug 22, 2003 | 19.55 | 19.55 | 19.15 | 19.23 | 52,991 | -0.11(-0.57%) |
Aug 21, 2003 | 19.23 | 19.43 | 19.22 | 19.34 | 96,390 | +0.18(+0.94%) |
Aug 20, 2003 | 19.35 | 19.35 | 19.06 | 19.16 | 41,799 | -0.06(-0.30%) |
Aug 19, 2003 | 19.20 | 19.26 | 19.08 | 19.22 | 1,320,914 | +0.11(+0.57%) |
Aug 18, 2003 | 18.87 | 19.14 | 18.85 | 19.11 | 75,604 | +0.48(+2.59%) |
Aug 15, 2003 | 18.63 | 18.63 | 18.63 | 18.63 | 2,969 | -0.03(-0.16%) |
Aug 14, 2003 | 18.54 | 18.72 | 18.36 | 18.66 | 115,348 | +0.31(+1.69%) |
Aug 13, 2003 | 18.52 | 18.53 | 18.35 | 18.35 | 28,323 | -0.09(-0.48%) |
Aug 12, 2003 | 18.30 | 18.44 | 18.20 | 18.44 | 13,933 | +0.16(+0.89%) |
Aug 11, 2003 | 18.02 | 18.32 | 18.02 | 18.27 | 83,142 | +0.18(+1.02%) |
Aug 08, 2003 | 18.10 | 18.16 | 18.08 | 18.09 | 16,902 | +0.09(+0.49%) |
Aug 07, 2003 | 17.88 | 18.04 | 17.86 | 18.00 | 31,292 | +0.04(+0.22%) |
Aug 06, 2003 | 17.93 | 18.13 | 17.89 | 17.96 | 34,947 | -0.12(-0.65%) |
Aug 05, 2003 | 18.39 | 18.39 | 18.05 | 18.08 | 226,586 | -0.31(-1.67%) |
Aug 04, 2003 | 18.17 | 18.46 | 18.08 | 18.39 | 170,167 | +0.00(+0.00%) |