Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.56 | 21.34 | 20.32 | 20.45 | 129,156 | +0.59(+2.96%) |
Oct 30, 2003 | 18.35 | 20.19 | 18.35 | 19.86 | 198,817 | +1.33(+7.20%) |
Oct 29, 2003 | 17.18 | 18.95 | 17.10 | 18.52 | 425,477 | +1.43(+8.35%) |
Oct 28, 2003 | 19.30 | 20.01 | 17.10 | 17.10 | 414,733 | -1.87(-9.86%) |
Oct 27, 2003 | 17.75 | 19.16 | 17.75 | 18.97 | 143,134 | +1.13(+6.31%) |
Oct 24, 2003 | 18.55 | 18.55 | 17.16 | 17.84 | 200,666 | -0.75(-4.05%) |
Oct 23, 2003 | 18.89 | 18.89 | 18.51 | 18.59 | 129,503 | -0.38(-2.01%) |
Oct 22, 2003 | 20.26 | 20.26 | 18.92 | 18.97 | 111,134 | -1.32(-6.52%) |
Oct 21, 2003 | 20.26 | 20.39 | 20.18 | 20.30 | 54,643 | +0.02(+0.09%) |
Oct 20, 2003 | 19.69 | 20.68 | 19.63 | 20.28 | 68,968 | +0.50(+2.54%) |
Oct 17, 2003 | 20.17 | 20.21 | 19.58 | 19.78 | 64,578 | -0.21(-1.04%) |
Oct 16, 2003 | 20.17 | 20.13 | 19.91 | 19.99 | 56,607 | -0.18(-0.90%) |
Oct 15, 2003 | 20.59 | 20.59 | 19.94 | 20.17 | 174,326 | -0.60(-2.88%) |
Oct 14, 2003 | 20.56 | 20.64 | 20.48 | 20.77 | 61,459 | +0.43(+2.13%) |
Oct 13, 2003 | 19.93 | 20.52 | 19.84 | 20.33 | 63,885 | +0.41(+2.04%) |
Oct 10, 2003 | 19.67 | 20.03 | 19.67 | 19.93 | 142,441 | +0.13(+0.66%) |
Oct 09, 2003 | 19.09 | 19.82 | 19.09 | 19.80 | 117,719 | +0.75(+3.95%) |
Oct 08, 2003 | 18.77 | 19.04 | 18.77 | 19.04 | 68,390 | +0.36(+1.95%) |
Oct 07, 2003 | 18.60 | 18.78 | 18.44 | 18.68 | 28,303 | +0.08(+0.42%) |
Oct 06, 2003 | 18.61 | 18.70 | 18.49 | 18.60 | 67,350 | -0.09(-0.46%) |
Oct 03, 2003 | 18.96 | 19.35 | 18.78 | 18.69 | 208,868 | -0.33(-1.73%) |
Oct 02, 2003 | 18.70 | 19.05 | 18.66 | 19.02 | 125,344 | -0.03(-0.14%) |
Oct 01, 2003 | 17.31 | 19.34 | 17.31 | 19.04 | 209,330 | +1.76(+10.17%) |
Sep 30, 2003 | 17.36 | 17.36 | 16.95 | 17.29 | 135,394 | -0.15(-0.84%) |
Sep 29, 2003 | 17.99 | 17.99 | 17.29 | 17.43 | 186,803 | -0.61(-3.41%) |
Sep 26, 2003 | 18.13 | 18.39 | 18.01 | 18.05 | 84,679 | -0.12(-0.67%) |
Sep 25, 2003 | 19.05 | 19.09 | 18.16 | 18.17 | 110,788 | -1.02(-5.32%) |
Sep 24, 2003 | 19.44 | 19.48 | 19.30 | 19.19 | 82,022 | -0.33(-1.69%) |
Sep 23, 2003 | 19.16 | 19.68 | 19.16 | 19.52 | 104,549 | +0.35(+1.85%) |
Sep 22, 2003 | 19.74 | 19.74 | 19.04 | 19.16 | 93,343 | -0.64(-3.23%) |
Sep 19, 2003 | 19.95 | 20.04 | 19.82 | 19.81 | 70,238 | -0.19(-0.95%) |
Sep 18, 2003 | 19.78 | 19.91 | 19.78 | 20.00 | 139,784 | +0.15(+0.74%) |
Sep 17, 2003 | 19.86 | 19.90 | 19.77 | 19.85 | 32,808 | +0.03(+0.17%) |
Sep 16, 2003 | 19.95 | 19.95 | 19.69 | 19.81 | 80,636 | -0.22(-1.08%) |
Sep 15, 2003 | 20.28 | 20.47 | 20.00 | 20.03 | 38,469 | -0.34(-1.66%) |
Sep 12, 2003 | 20.67 | 20.67 | 20.36 | 20.37 | 28,996 | -0.30(-1.47%) |
Sep 11, 2003 | 20.29 | 20.77 | 20.29 | 20.67 | 29,343 | +0.39(+1.92%) |
Sep 10, 2003 | 20.58 | 20.81 | 20.28 | 20.28 | 53,256 | -0.30(-1.47%) |
Sep 09, 2003 | 19.87 | 20.80 | 19.86 | 20.58 | 58,108 | +0.58(+2.90%) |
Sep 08, 2003 | 20.34 | 20.95 | 20.00 | 20.00 | 82,253 | -0.38(-1.87%) |
Sep 05, 2003 | 20.41 | 20.56 | 20.32 | 20.39 | 69,430 | -0.04(-0.21%) |
Sep 04, 2003 | 20.00 | 20.45 | 20.00 | 20.43 | 56,144 | +0.48(+2.39%) |
Sep 03, 2003 | 19.69 | 20.00 | 19.69 | 19.95 | 120,723 | +0.24(+1.23%) |
Sep 02, 2003 | 19.43 | 19.90 | 19.35 | 19.71 | 39,393 | +0.16(+0.84%) |
Aug 29, 2003 | 19.39 | 19.78 | 19.39 | 19.55 | 21,487 | +0.26(+1.35%) |
Aug 28, 2003 | 19.04 | 19.63 | 19.01 | 19.29 | 68,159 | +0.41(+2.15%) |
Aug 27, 2003 | 18.19 | 18.88 | 18.13 | 18.88 | 47,942 | +0.70(+3.86%) |
Aug 26, 2003 | 18.13 | 18.47 | 17.56 | 18.18 | 70,123 | +0.01(+0.05%) |
Aug 25, 2003 | 18.31 | 18.31 | 17.96 | 18.17 | 34,426 | -0.23(-1.22%) |
Aug 22, 2003 | 18.80 | 18.87 | 18.39 | 18.39 | 31,769 | -0.50(-2.66%) |
Aug 21, 2003 | 18.35 | 18.97 | 18.35 | 18.90 | 76,708 | +0.48(+2.58%) |
Aug 20, 2003 | 18.57 | 18.70 | 18.39 | 18.42 | 68,968 | -0.06(-0.33%) |
Aug 19, 2003 | 18.20 | 18.61 | 18.20 | 18.48 | 93,228 | +0.30(+1.67%) |
Aug 18, 2003 | 17.92 | 18.31 | 17.92 | 18.18 | 79,134 | +0.29(+1.65%) |
Aug 15, 2003 | 17.75 | 18.11 | 17.75 | 17.88 | 46,787 | +0.15(+0.83%) |
Aug 14, 2003 | 17.54 | 17.86 | 17.42 | 17.74 | 23,798 | +0.20(+1.14%) |
Aug 13, 2003 | 17.30 | 17.62 | 17.20 | 17.54 | 50,599 | +0.24(+1.40%) |
Aug 12, 2003 | 17.03 | 17.31 | 16.99 | 17.30 | 29,343 | +0.23(+1.32%) |
Aug 11, 2003 | 16.98 | 17.07 | 16.79 | 17.07 | 79,365 | +0.00(+0.00%) |
Aug 08, 2003 | 16.45 | 17.27 | 16.43 | 17.07 | 51,408 | +0.62(+3.79%) |
Aug 07, 2003 | 16.60 | 16.66 | 16.23 | 16.45 | 28,881 | -0.17(-1.04%) |
Aug 06, 2003 | 16.39 | 16.88 | 16.37 | 16.62 | 56,491 | +0.16(+1.00%) |
Aug 05, 2003 | 16.46 | 16.84 | 16.40 | 16.46 | 44,823 | +0.01(+0.05%) |
Aug 04, 2003 | 16.27 | 16.49 | 15.79 | 16.45 | 60,188 | +0.17(+1.06%) |