Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 18.74 | 18.78 | 18.70 | 18.78 | 210,000 | +0.11(+0.59%) |
Oct 30, 2003 | 18.67 | 18.70 | 18.59 | 18.67 | 270,400 | +0.01(+0.05%) |
Oct 29, 2003 | 18.65 | 18.75 | 18.61 | 18.66 | 223,200 | +0.03(+0.16%) |
Oct 28, 2003 | 18.57 | 18.69 | 18.56 | 18.63 | 299,700 | +0.05(+0.27%) |
Oct 27, 2003 | 18.65 | 18.70 | 18.56 | 18.58 | 275,500 | -0.14(-0.75%) |
Oct 24, 2003 | 18.62 | 18.76 | 18.60 | 18.72 | 186,100 | +0.07(+0.38%) |
Oct 23, 2003 | 18.60 | 18.67 | 18.51 | 18.65 | 213,400 | +0.05(+0.27%) |
Oct 22, 2003 | 18.62 | 18.71 | 18.51 | 18.60 | 217,300 | -0.02(-0.11%) |
Oct 21, 2003 | 18.75 | 18.75 | 18.41 | 18.62 | 235,400 | -0.13(-0.69%) |
Oct 20, 2003 | 18.48 | 18.68 | 18.43 | 18.75 | 318,100 | +0.25(+1.35%) |
Oct 17, 2003 | 18.43 | 18.50 | 18.38 | 18.50 | 162,100 | +0.08(+0.43%) |
Oct 16, 2003 | 18.40 | 18.40 | 18.35 | 18.42 | 227,500 | -0.03(-0.16%) |
Oct 15, 2003 | 18.47 | 18.49 | 18.30 | 18.45 | 326,100 | +0.00(+0.00%) |
Oct 14, 2003 | 18.57 | 18.62 | 18.38 | 18.45 | 210,400 | -0.13(-0.70%) |
Oct 13, 2003 | 18.69 | 18.69 | 18.51 | 18.58 | 186,000 | -0.04(-0.21%) |
Oct 10, 2003 | 18.55 | 18.65 | 18.55 | 18.62 | 164,500 | +0.07(+0.38%) |
Oct 09, 2003 | 18.60 | 18.61 | 18.48 | 18.55 | 264,600 | -0.10(-0.54%) |
Oct 08, 2003 | 18.56 | 18.64 | 18.44 | 18.65 | 268,000 | +0.05(+0.27%) |
Oct 07, 2003 | 18.55 | 18.68 | 18.50 | 18.60 | 262,700 | +0.15(+0.81%) |
Oct 06, 2003 | 18.45 | 18.47 | 18.45 | 18.45 | 183,900 | +0.00(+0.00%) |
Oct 03, 2003 | 18.55 | 18.60 | 18.38 | 18.45 | 191,800 | -0.20(-1.07%) |
Oct 02, 2003 | 18.61 | 18.69 | 18.55 | 18.65 | 326,600 | +0.03(+0.16%) |
Oct 01, 2003 | 18.45 | 18.62 | 18.41 | 18.62 | 234,100 | +0.07(+0.38%) |
Sep 30, 2003 | 18.34 | 18.55 | 18.34 | 18.55 | 239,400 | +0.25(+1.37%) |
Sep 29, 2003 | 18.32 | 18.34 | 18.19 | 18.30 | 241,200 | +0.05(+0.27%) |
Sep 26, 2003 | 18.06 | 18.25 | 18.06 | 18.25 | 192,900 | +0.25(+1.39%) |
Sep 25, 2003 | 18.15 | 18.17 | 17.98 | 18.00 | 409,400 | -0.13(-0.72%) |
Sep 24, 2003 | 18.32 | 18.34 | 18.16 | 18.13 | 308,500 | -0.13(-0.71%) |
Sep 23, 2003 | 18.32 | 18.39 | 18.22 | 18.26 | 299,800 | -0.06(-0.33%) |
Sep 22, 2003 | 18.45 | 18.46 | 18.26 | 18.32 | 290,500 | -0.19(-1.03%) |
Sep 19, 2003 | 18.40 | 18.57 | 18.40 | 18.51 | 343,600 | +0.13(+0.71%) |
Sep 18, 2003 | 18.60 | 18.60 | 18.32 | 18.38 | 284,900 | -0.12(-0.65%) |
Sep 17, 2003 | 18.40 | 18.55 | 18.36 | 18.50 | 245,500 | +0.05(+0.27%) |
Sep 16, 2003 | 18.43 | 18.53 | 18.36 | 18.45 | 210,200 | -0.07(-0.38%) |
Sep 15, 2003 | 18.53 | 18.58 | 18.35 | 18.52 | 206,000 | +0.11(+0.60%) |
Sep 12, 2003 | 18.50 | 18.61 | 18.30 | 18.41 | 222,600 | -0.09(-0.49%) |
Sep 11, 2003 | 18.45 | 18.60 | 18.37 | 18.50 | 204,600 | +0.17(+0.93%) |
Sep 10, 2003 | 18.42 | 18.64 | 18.31 | 18.33 | 274,200 | -0.26(-1.40%) |
Sep 09, 2003 | 18.29 | 18.63 | 18.29 | 18.59 | 192,900 | +0.08(+0.43%) |
Sep 08, 2003 | 18.33 | 18.60 | 18.32 | 18.51 | 211,400 | +0.16(+0.87%) |
Sep 05, 2003 | 18.35 | 18.49 | 18.31 | 18.35 | 242,100 | +0.00(+0.00%) |
Sep 04, 2003 | 18.22 | 18.49 | 18.16 | 18.35 | 205,100 | +0.20(+1.10%) |
Sep 03, 2003 | 18.29 | 18.37 | 18.02 | 18.15 | 295,500 | -0.14(-0.77%) |
Sep 02, 2003 | 18.24 | 18.40 | 18.11 | 18.29 | 198,300 | +0.08(+0.44%) |
Aug 29, 2003 | 18.38 | 18.48 | 18.16 | 18.21 | 148,800 | -0.16(-0.87%) |
Aug 28, 2003 | 18.00 | 18.37 | 17.99 | 18.37 | 315,600 | +0.34(+1.89%) |
Aug 27, 2003 | 18.00 | 18.08 | 17.88 | 18.03 | 224,900 | +0.03(+0.17%) |
Aug 26, 2003 | 17.89 | 18.06 | 17.63 | 18.00 | 632,000 | +0.10(+0.56%) |
Aug 25, 2003 | 18.30 | 18.33 | 17.75 | 17.90 | 512,300 | -0.32(-1.76%) |
Aug 22, 2003 | 18.40 | 18.49 | 18.15 | 18.22 | 149,500 | -0.18(-0.98%) |
Aug 21, 2003 | 18.53 | 18.60 | 18.20 | 18.40 | 228,300 | +0.00(+0.00%) |
Aug 20, 2003 | 18.37 | 18.56 | 18.20 | 18.40 | 223,700 | +0.00(+0.00%) |
Aug 19, 2003 | 18.35 | 18.70 | 18.16 | 18.40 | 285,000 | +0.08(+0.44%) |
Aug 18, 2003 | 18.38 | 18.38 | 18.17 | 18.32 | 249,700 | +0.17(+0.94%) |
Aug 15, 2003 | 18.10 | 18.70 | 18.00 | 18.15 | 105,100 | +0.04(+0.22%) |
Aug 14, 2003 | 18.27 | 18.39 | 18.11 | 18.11 | 310,300 | -0.24(-1.31%) |
Aug 13, 2003 | 18.67 | 18.70 | 18.35 | 18.35 | 276,900 | -0.30(-1.61%) |
Aug 12, 2003 | 18.80 | 18.80 | 18.60 | 18.65 | 127,600 | -0.15(-0.80%) |
Aug 11, 2003 | 18.75 | 18.85 | 18.66 | 18.80 | 153,000 | -0.15(-0.79%) |
Aug 08, 2003 | 18.85 | 18.95 | 18.57 | 18.95 | 175,300 | +0.14(+0.74%) |
Aug 07, 2003 | 18.60 | 18.85 | 18.60 | 18.81 | 144,700 | +0.19(+1.02%) |
Aug 06, 2003 | 18.62 | 18.84 | 18.56 | 18.62 | 212,400 | -0.08(-0.43%) |
Aug 05, 2003 | 18.70 | 18.77 | 18.50 | 18.70 | 229,600 | +0.02(+0.11%) |
Aug 04, 2003 | 18.55 | 18.79 | 18.27 | 18.68 | 227,700 | +0.16(+0.86%) |