Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.64 | 19.71 | 19.47 | 19.46 | 608,688 | -0.06(-0.28%) |
Oct 30, 2003 | 19.10 | 19.82 | 19.10 | 19.52 | 498,017 | +0.73(+3.86%) |
Oct 29, 2003 | 18.35 | 18.89 | 18.28 | 18.79 | 421,254 | +0.65(+3.61%) |
Oct 28, 2003 | 17.94 | 18.21 | 17.49 | 18.14 | 627,761 | +0.52(+2.94%) |
Oct 27, 2003 | 17.28 | 17.71 | 17.26 | 17.62 | 229,818 | +0.42(+2.44%) |
Oct 24, 2003 | 17.42 | 17.42 | 17.06 | 17.20 | 315,293 | -0.23(-1.29%) |
Oct 23, 2003 | 17.30 | 17.58 | 17.20 | 17.42 | 381,460 | +0.13(+0.74%) |
Oct 22, 2003 | 17.73 | 17.73 | 17.26 | 17.30 | 370,393 | -0.47(-2.65%) |
Oct 21, 2003 | 17.92 | 17.96 | 17.73 | 17.77 | 530,748 | -0.20(-1.09%) |
Oct 20, 2003 | 17.86 | 18.03 | 17.83 | 17.96 | 324,005 | +0.10(+0.55%) |
Oct 17, 2003 | 18.35 | 18.35 | 17.87 | 17.87 | 226,757 | -0.42(-2.32%) |
Oct 16, 2003 | 18.44 | 18.40 | 18.22 | 18.29 | 278,089 | -0.15(-0.81%) |
Oct 15, 2003 | 18.34 | 18.67 | 18.28 | 18.44 | 468,113 | +0.18(+1.00%) |
Oct 14, 2003 | 17.94 | 18.28 | 17.94 | 18.26 | 198,500 | +0.33(+1.85%) |
Oct 13, 2003 | 17.82 | 17.99 | 17.79 | 17.93 | 249,597 | +0.29(+1.66%) |
Oct 10, 2003 | 17.75 | 17.79 | 17.50 | 17.63 | 228,169 | -0.11(-0.60%) |
Oct 09, 2003 | 17.46 | 17.99 | 17.45 | 17.74 | 198,029 | +0.36(+2.05%) |
Oct 08, 2003 | 17.52 | 17.53 | 17.34 | 17.38 | 195,675 | -0.16(-0.92%) |
Oct 07, 2003 | 17.14 | 17.54 | 16.88 | 17.54 | 442,447 | +0.41(+2.38%) |
Oct 06, 2003 | 17.33 | 17.40 | 16.97 | 17.14 | 310,348 | -0.20(-1.18%) |
Oct 03, 2003 | 17.16 | 17.40 | 17.16 | 17.34 | 213,570 | +0.37(+2.20%) |
Oct 02, 2003 | 16.92 | 17.00 | 16.89 | 16.97 | 217,573 | -0.01(-0.08%) |
Oct 01, 2003 | 16.80 | 16.98 | 16.67 | 16.98 | 544,405 | +0.16(+0.93%) |
Sep 30, 2003 | 16.71 | 16.97 | 16.71 | 16.82 | 333,424 | +0.20(+1.17%) |
Sep 29, 2003 | 16.72 | 16.72 | 16.52 | 16.63 | 311,055 | -0.09(-0.56%) |
Sep 26, 2003 | 16.92 | 16.91 | 16.70 | 16.72 | 262,783 | -0.20(-1.20%) |
Sep 25, 2003 | 17.45 | 17.45 | 16.82 | 16.92 | 795,651 | -0.59(-3.35%) |
Sep 24, 2003 | 17.62 | 17.69 | 17.48 | 17.51 | 525,332 | -0.03(-0.17%) |
Sep 23, 2003 | 17.31 | 17.59 | 17.21 | 17.54 | 301,636 | +0.31(+1.77%) |
Sep 22, 2003 | 17.53 | 17.53 | 17.19 | 17.23 | 374,160 | -0.34(-1.91%) |
Sep 19, 2003 | 17.55 | 17.67 | 17.51 | 17.57 | 394,882 | +0.02(+0.12%) |
Sep 18, 2003 | 17.20 | 17.55 | 17.15 | 17.55 | 308,464 | +0.35(+2.02%) |
Sep 17, 2003 | 17.31 | 17.31 | 16.92 | 17.20 | 301,165 | -0.22(-1.27%) |
Sep 16, 2003 | 16.84 | 17.44 | 16.84 | 17.42 | 334,131 | +0.65(+3.85%) |
Sep 15, 2003 | 16.88 | 16.89 | 16.65 | 16.77 | 461,520 | -0.02(-0.13%) |
Sep 12, 2003 | 16.96 | 16.96 | 16.65 | 16.80 | 236,411 | -0.19(-1.12%) |
Sep 11, 2003 | 16.61 | 17.14 | 16.61 | 16.99 | 411,365 | +0.46(+2.80%) |
Sep 10, 2003 | 16.97 | 16.97 | 16.47 | 16.52 | 307,758 | -0.46(-2.72%) |
Sep 09, 2003 | 17.25 | 17.26 | 16.86 | 16.99 | 461,520 | -0.22(-1.28%) |
Sep 08, 2003 | 16.86 | 17.34 | 16.75 | 17.21 | 655,782 | +0.43(+2.58%) |
Sep 05, 2003 | 17.07 | 17.11 | 16.68 | 16.77 | 393,940 | -0.25(-1.50%) |
Sep 04, 2003 | 16.86 | 17.06 | 16.73 | 17.03 | 391,350 | +0.17(+1.03%) |
Sep 03, 2003 | 16.97 | 17.17 | 16.81 | 16.86 | 507,907 | -0.05(-0.28%) |
Sep 02, 2003 | 16.62 | 16.99 | 16.46 | 16.90 | 630,351 | +0.28(+1.71%) |
Aug 29, 2003 | 16.11 | 16.63 | 16.05 | 16.62 | 374,867 | +0.51(+3.14%) |
Aug 28, 2003 | 16.04 | 16.23 | 15.69 | 16.11 | 421,961 | +0.11(+0.72%) |
Aug 27, 2003 | 15.76 | 16.18 | 15.68 | 16.00 | 531,454 | +0.25(+1.56%) |
Aug 26, 2003 | 15.89 | 15.89 | 15.41 | 15.75 | 735,606 | -0.17(-1.04%) |
Aug 25, 2003 | 16.01 | 16.03 | 15.82 | 15.92 | 539,931 | -0.06(-0.35%) |
Aug 22, 2003 | 16.20 | 16.22 | 15.73 | 15.97 | 436,795 | -0.16(-1.00%) |
Aug 21, 2003 | 16.11 | 16.23 | 15.89 | 16.13 | 374,160 | +0.11(+0.69%) |
Aug 20, 2003 | 16.13 | 16.13 | 15.85 | 16.02 | 386,640 | -0.07(-0.45%) |
Aug 19, 2003 | 15.66 | 16.10 | 15.65 | 16.10 | 479,886 | +0.59(+3.84%) |
Aug 18, 2003 | 15.39 | 15.50 | 15.23 | 15.50 | 524,154 | +0.02(+0.14%) |
Aug 15, 2003 | 15.57 | 15.87 | 15.39 | 15.48 | 387,111 | -0.05(-0.30%) |
Aug 14, 2003 | 15.16 | 15.62 | 14.97 | 15.53 | 613,162 | +7.99(+105.97%) |
Aug 13, 2003 | 7.518 | 7.592 | 7.480 | 7.538 | 690,867 | +0.03(+0.35%) |
Aug 12, 2003 | 7.273 | 7.528 | 7.241 | 7.512 | 870,765 | +0.24(+3.30%) |
Aug 11, 2003 | 7.198 | 7.273 | 7.198 | 7.272 | 631,058 | +0.07(+1.02%) |
Aug 08, 2003 | 7.165 | 7.203 | 7.140 | 7.198 | 400,768 | +0.06(+0.83%) |
Aug 07, 2003 | 7.050 | 7.156 | 7.047 | 7.139 | 437,031 | +0.10(+1.42%) |
Aug 06, 2003 | 7.098 | 7.098 | 7.006 | 7.039 | 789,764 | -0.05(-0.67%) |
Aug 05, 2003 | 7.102 | 7.140 | 7.066 | 7.087 | 615,046 | -0.02(-0.30%) |
Aug 04, 2003 | 7.102 | 7.113 | 6.955 | 7.108 | 501,549 | -0.02(-0.24%) |