Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 18.20 | 18.25 | 18.04 | 18.18 | 31,846 | -0.16(-0.88%) |
Oct 30, 2003 | 18.15 | 18.35 | 18.15 | 18.35 | 21,370 | +0.21(+1.16%) |
Oct 29, 2003 | 17.85 | 18.14 | 17.85 | 18.14 | 36,036 | +0.35(+1.99%) |
Oct 28, 2003 | 17.69 | 17.78 | 17.60 | 17.78 | 53,216 | +0.12(+0.70%) |
Oct 27, 2003 | 17.18 | 17.66 | 17.18 | 17.66 | 65,892 | +0.43(+2.49%) |
Oct 24, 2003 | 17.52 | 17.52 | 17.18 | 17.23 | 73,539 | -0.33(-1.90%) |
Oct 23, 2003 | 17.61 | 17.69 | 17.18 | 17.56 | 96,586 | -0.10(-0.54%) |
Oct 22, 2003 | 17.95 | 17.95 | 17.47 | 17.66 | 48,921 | -0.31(-1.70%) |
Oct 21, 2003 | 17.71 | 17.71 | 17.71 | 17.97 | 43,893 | +0.32(+1.79%) |
Oct 20, 2003 | 17.58 | 17.94 | 17.56 | 17.65 | 66,311 | +0.13(+0.76%) |
Oct 17, 2003 | 17.85 | 17.85 | 17.37 | 17.52 | 51,121 | -0.42(-2.34%) |
Oct 16, 2003 | 17.76 | 17.97 | 17.78 | 17.94 | 19,380 | +0.17(+0.97%) |
Oct 15, 2003 | 18.04 | 18.06 | 17.58 | 17.76 | 67,149 | -0.28(-1.53%) |
Oct 14, 2003 | 17.95 | 17.99 | 17.90 | 18.04 | 76,996 | +0.00(+0.00%) |
Oct 13, 2003 | 18.14 | 18.39 | 17.85 | 18.04 | 252,150 | -0.10(-0.53%) |
Oct 10, 2003 | 18.18 | 18.23 | 18.00 | 18.14 | 58,768 | +0.11(+0.64%) |
Oct 09, 2003 | 18.12 | 18.16 | 17.96 | 18.02 | 50,702 | -0.11(-0.63%) |
Oct 08, 2003 | 18.28 | 18.28 | 18.07 | 18.14 | 45,255 | -0.19(-1.04%) |
Oct 07, 2003 | 18.38 | 18.36 | 18.22 | 18.33 | 51,854 | -0.05(-0.26%) |
Oct 06, 2003 | 18.40 | 18.44 | 18.24 | 18.38 | 31,741 | -0.22(-1.18%) |
Oct 03, 2003 | 18.34 | 18.71 | 18.33 | 18.60 | 34,569 | +0.46(+2.53%) |
Oct 02, 2003 | 18.05 | 18.26 | 18.05 | 18.14 | 39,912 | +0.03(+0.16%) |
Oct 01, 2003 | 17.66 | 18.11 | 17.66 | 18.11 | 56,568 | +0.45(+2.54%) |
Sep 30, 2003 | 17.80 | 17.80 | 17.33 | 17.66 | 73,225 | -0.14(-0.80%) |
Sep 29, 2003 | 17.70 | 17.92 | 17.54 | 17.80 | 44,836 | +0.14(+0.81%) |
Sep 26, 2003 | 17.66 | 17.71 | 17.56 | 17.66 | 55,835 | +0.00(+0.00%) |
Sep 25, 2003 | 17.71 | 17.72 | 17.66 | 17.66 | 84,853 | -0.08(-0.43%) |
Sep 24, 2003 | 17.86 | 17.94 | 17.70 | 17.74 | 64,216 | -0.25(-1.38%) |
Sep 23, 2003 | 17.91 | 17.97 | 17.90 | 17.98 | 56,987 | +0.10(+0.53%) |
Sep 22, 2003 | 17.76 | 17.95 | 17.67 | 17.89 | 34,046 | +0.11(+0.59%) |
Sep 19, 2003 | 17.73 | 17.78 | 17.72 | 17.78 | 58,349 | -0.05(-0.27%) |
Sep 18, 2003 | 17.76 | 17.83 | 17.76 | 17.83 | 53,321 | +0.03(+0.16%) |
Sep 17, 2003 | 17.99 | 17.99 | 17.99 | 17.80 | 61,597 | -0.25(-1.37%) |
Sep 16, 2003 | 17.74 | 18.05 | 17.74 | 18.05 | 158,497 | +0.39(+2.22%) |
Sep 15, 2003 | 17.66 | 17.85 | 17.55 | 17.66 | 68,196 | -0.10(-0.54%) |
Sep 12, 2003 | 17.90 | 17.95 | 17.55 | 17.76 | 212,866 | -0.14(-0.80%) |
Sep 11, 2003 | 17.44 | 17.93 | 17.42 | 17.90 | 67,044 | +0.43(+2.46%) |
Sep 10, 2003 | 17.52 | 17.54 | 17.43 | 17.47 | 44,417 | -0.10(-0.54%) |
Sep 09, 2003 | 17.61 | 17.65 | 17.44 | 17.56 | 33,627 | -0.10(-0.54%) |
Sep 08, 2003 | 17.26 | 17.79 | 17.26 | 17.66 | 73,434 | +0.36(+2.10%) |
Sep 05, 2003 | 17.23 | 17.47 | 17.23 | 17.30 | 53,845 | -0.02(-0.11%) |
Sep 04, 2003 | 17.66 | 17.76 | 17.21 | 17.32 | 85,377 | -0.34(-1.95%) |
Sep 03, 2003 | 17.63 | 17.85 | 17.56 | 17.66 | 29,436 | +0.03(+0.16%) |
Sep 02, 2003 | 17.30 | 17.63 | 17.13 | 17.63 | 57,616 | +0.35(+2.04%) |
Aug 29, 2003 | 17.26 | 17.42 | 17.25 | 17.28 | 16,551 | +0.00(+0.00%) |
Aug 28, 2003 | 17.16 | 17.30 | 17.16 | 17.28 | 40,750 | +0.14(+0.84%) |
Aug 27, 2003 | 16.99 | 17.16 | 16.91 | 17.13 | 31,531 | +0.11(+0.67%) |
Aug 26, 2003 | 16.94 | 17.04 | 16.71 | 17.02 | 29,960 | +0.02(+0.11%) |
Aug 25, 2003 | 16.73 | 17.04 | 16.71 | 17.00 | 29,331 | +0.26(+1.54%) |
Aug 22, 2003 | 17.23 | 17.28 | 16.71 | 16.74 | 56,568 | -0.44(-2.56%) |
Aug 21, 2003 | 17.23 | 17.28 | 16.99 | 17.18 | 36,350 | +0.00(+0.00%) |
Aug 20, 2003 | 17.23 | 17.66 | 17.18 | 17.18 | 42,845 | -0.14(-0.83%) |
Aug 19, 2003 | 16.75 | 17.34 | 16.75 | 17.33 | 74,272 | +0.71(+4.25%) |
Aug 18, 2003 | 16.30 | 16.87 | 16.30 | 16.62 | 72,177 | +0.36(+2.23%) |
Aug 15, 2003 | 16.08 | 16.49 | 16.07 | 16.26 | 78,986 | +0.17(+1.07%) |
Aug 14, 2003 | 15.51 | 16.08 | 15.51 | 16.08 | 88,100 | +0.57(+3.69%) |
Aug 13, 2003 | 15.56 | 15.64 | 15.46 | 15.51 | 22,522 | -0.01(-0.06%) |
Aug 12, 2003 | 15.61 | 15.63 | 15.35 | 15.52 | 51,540 | -0.13(-0.85%) |
Aug 11, 2003 | 15.87 | 15.87 | 15.27 | 15.66 | 116,175 | -0.23(-1.44%) |
Aug 08, 2003 | 15.99 | 15.99 | 15.85 | 15.88 | 34,569 | -0.06(-0.36%) |
Aug 07, 2003 | 15.87 | 15.96 | 15.80 | 15.94 | 68,825 | +0.10(+0.60%) |
Aug 06, 2003 | 15.85 | 15.96 | 15.85 | 15.85 | 25,979 | +0.00(+0.00%) |
Aug 05, 2003 | 16.09 | 16.25 | 15.85 | 15.85 | 61,178 | -0.30(-1.83%) |
Aug 04, 2003 | 16.13 | 16.28 | 15.85 | 16.14 | 45,464 | +0.11(+0.65%) |