Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.54 | 16.90 | 16.66 | 16.86 | 113,700 | +0.32(+1.93%) |
Oct 30, 2003 | 17.28 | 17.31 | 16.85 | 16.54 | 294,400 | -0.78(-4.50%) |
Oct 29, 2003 | 17.07 | 17.33 | 17.00 | 17.32 | 135,500 | +0.22(+1.29%) |
Oct 28, 2003 | 16.45 | 17.17 | 16.25 | 17.10 | 168,200 | +0.50(+3.01%) |
Oct 27, 2003 | 16.26 | 16.69 | 16.26 | 16.60 | 80,900 | +0.28(+1.72%) |
Oct 24, 2003 | 16.30 | 16.53 | 16.22 | 16.32 | 166,400 | -0.05(-0.31%) |
Oct 23, 2003 | 17.01 | 17.02 | 16.05 | 16.37 | 422,600 | -0.73(-4.27%) |
Oct 22, 2003 | 17.42 | 17.49 | 17.06 | 17.10 | 141,900 | -0.40(-2.29%) |
Oct 21, 2003 | 17.53 | 17.73 | 17.45 | 17.50 | 140,500 | -0.10(-0.57%) |
Oct 20, 2003 | 17.50 | 17.63 | 17.49 | 17.60 | 102,500 | +0.12(+0.69%) |
Oct 17, 2003 | 17.65 | 17.70 | 17.42 | 17.48 | 92,100 | -0.20(-1.13%) |
Oct 16, 2003 | 17.71 | 17.71 | 17.45 | 17.68 | 50,100 | +0.05(+0.28%) |
Oct 15, 2003 | 17.84 | 17.84 | 17.63 | 17.63 | 153,800 | -0.22(-1.23%) |
Oct 14, 2003 | 17.40 | 17.90 | 17.36 | 17.85 | 212,800 | +0.60(+3.48%) |
Oct 13, 2003 | 17.15 | 17.38 | 17.01 | 17.25 | 155,100 | +0.10(+0.58%) |
Oct 10, 2003 | 17.19 | 17.21 | 16.84 | 17.15 | 100,300 | -0.04(-0.23%) |
Oct 09, 2003 | 17.20 | 17.32 | 16.90 | 17.19 | 194,000 | +0.09(+0.53%) |
Oct 08, 2003 | 17.14 | 17.14 | 16.96 | 17.10 | 75,100 | -0.03(-0.18%) |
Oct 07, 2003 | 17.04 | 17.18 | 16.88 | 17.13 | 56,900 | +0.03(+0.18%) |
Oct 06, 2003 | 17.00 | 17.10 | 16.85 | 17.10 | 58,300 | +0.08(+0.47%) |
Oct 03, 2003 | 16.82 | 17.08 | 16.82 | 17.02 | 112,900 | +0.27(+1.61%) |
Oct 02, 2003 | 16.67 | 16.82 | 16.67 | 16.75 | 60,000 | -0.09(-0.53%) |
Oct 01, 2003 | 16.35 | 16.96 | 16.35 | 16.84 | 236,200 | +0.78(+4.86%) |
Sep 30, 2003 | 16.18 | 16.25 | 15.97 | 16.06 | 383,500 | -0.06(-0.37%) |
Sep 29, 2003 | 16.17 | 16.17 | 15.90 | 16.12 | 166,100 | -0.08(-0.49%) |
Sep 26, 2003 | 16.26 | 16.26 | 15.91 | 16.20 | 163,500 | +0.03(+0.19%) |
Sep 25, 2003 | 16.74 | 16.74 | 16.22 | 16.17 | 174,700 | -0.58(-3.46%) |
Sep 24, 2003 | 16.95 | 16.97 | 16.60 | 16.75 | 443,400 | -0.17(-1.00%) |
Sep 23, 2003 | 16.76 | 17.27 | 16.82 | 16.92 | 147,300 | +0.16(+0.95%) |
Sep 22, 2003 | 17.20 | 17.20 | 16.65 | 16.76 | 229,100 | -0.54(-3.12%) |
Sep 19, 2003 | 17.74 | 17.74 | 17.22 | 17.30 | 186,200 | -0.46(-2.59%) |
Sep 18, 2003 | 17.37 | 17.80 | 17.27 | 17.76 | 276,500 | +0.41(+2.36%) |
Sep 17, 2003 | 17.12 | 17.44 | 17.12 | 17.35 | 153,100 | +0.17(+0.99%) |
Sep 16, 2003 | 16.97 | 17.22 | 16.83 | 17.18 | 371,800 | +0.36(+2.14%) |
Sep 15, 2003 | 17.05 | 17.07 | 16.82 | 16.82 | 161,900 | -0.24(-1.41%) |
Sep 12, 2003 | 16.95 | 17.10 | 16.83 | 17.06 | 467,000 | +0.11(+0.65%) |
Sep 11, 2003 | 16.65 | 16.95 | 16.65 | 16.95 | 398,100 | +0.29(+1.74%) |
Sep 10, 2003 | 16.65 | 16.83 | 16.60 | 16.66 | 366,400 | +0.10(+0.60%) |
Sep 09, 2003 | 16.72 | 16.90 | 16.51 | 16.56 | 258,400 | -0.14(-0.84%) |
Sep 08, 2003 | 16.95 | 17.01 | 16.67 | 16.70 | 135,800 | -0.14(-0.83%) |
Sep 05, 2003 | 17.34 | 17.34 | 16.77 | 16.84 | 281,400 | -0.54(-3.11%) |
Sep 04, 2003 | 17.42 | 17.42 | 16.80 | 17.38 | 303,600 | +0.06(+0.35%) |
Sep 03, 2003 | 17.50 | 17.59 | 17.07 | 17.32 | 168,000 | -0.08(-0.46%) |
Sep 02, 2003 | 17.52 | 17.52 | 17.25 | 17.40 | 363,900 | -0.17(-0.97%) |
Aug 29, 2003 | 17.63 | 17.65 | 17.47 | 17.57 | 96,500 | -0.04(-0.23%) |
Aug 28, 2003 | 17.11 | 17.64 | 17.05 | 17.61 | 550,300 | +0.51(+2.98%) |
Aug 27, 2003 | 17.08 | 17.21 | 16.99 | 17.10 | 250,300 | +0.09(+0.53%) |
Aug 26, 2003 | 16.84 | 17.24 | 16.84 | 17.01 | 442,600 | +0.17(+1.01%) |
Aug 25, 2003 | 16.85 | 17.11 | 16.35 | 16.84 | 769,400 | +0.00(+0.00%) |
Aug 22, 2003 | 18.40 | 18.40 | 16.70 | 16.84 | 1,216,200 | -1.52(-8.28%) |
Aug 21, 2003 | 19.50 | 19.50 | 18.30 | 18.36 | 703,400 | -1.22(-6.23%) |
Aug 20, 2003 | 19.19 | 19.63 | 18.99 | 19.58 | 190,900 | +0.43(+2.25%) |
Aug 19, 2003 | 18.83 | 19.32 | 18.61 | 19.15 | 322,200 | +0.35(+1.86%) |
Aug 18, 2003 | 18.50 | 18.85 | 18.40 | 18.80 | 326,300 | +0.35(+1.90%) |
Aug 15, 2003 | 18.45 | 18.49 | 18.38 | 18.45 | 34,900 | +0.03(+0.16%) |
Aug 14, 2003 | 18.65 | 18.70 | 18.26 | 18.42 | 66,900 | -0.23(-1.23%) |
Aug 13, 2003 | 18.70 | 18.76 | 18.52 | 18.65 | 96,600 | +0.28(+1.52%) |
Aug 12, 2003 | 18.06 | 18.39 | 17.93 | 18.37 | 125,700 | +0.31(+1.72%) |
Aug 11, 2003 | 17.97 | 18.26 | 17.95 | 18.06 | 224,900 | +0.09(+0.50%) |
Aug 08, 2003 | 17.80 | 18.13 | 17.68 | 17.97 | 200,600 | +0.21(+1.18%) |
Aug 07, 2003 | 17.98 | 17.98 | 17.67 | 17.76 | 138,700 | -0.05(-0.28%) |
Aug 06, 2003 | 18.24 | 18.25 | 17.80 | 17.81 | 101,700 | -0.33(-1.82%) |
Aug 05, 2003 | 18.60 | 18.60 | 18.09 | 18.14 | 194,800 | -0.44(-2.37%) |
Aug 04, 2003 | 18.80 | 18.85 | 18.58 | 18.58 | 125,600 | -0.14(-0.75%) |