Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.05 | 14.19 | 14.02 | 14.10 | 398,820 | -0.01(-0.05%) |
Oct 30, 2003 | 13.99 | 14.17 | 13.99 | 14.11 | 475,479 | +0.14(+1.00%) |
Oct 29, 2003 | 14.22 | 14.24 | 13.97 | 13.97 | 598,570 | -0.23(-1.60%) |
Oct 28, 2003 | 14.22 | 14.34 | 14.16 | 14.20 | 572,291 | +0.00(+0.00%) |
Oct 27, 2003 | 14.10 | 14.28 | 14.04 | 14.20 | 613,140 | +0.10(+0.68%) |
Oct 24, 2003 | 14.28 | 14.31 | 14.05 | 14.10 | 613,548 | -0.22(-1.54%) |
Oct 23, 2003 | 14.32 | 14.44 | 14.14 | 14.32 | 358,924 | -0.02(-0.15%) |
Oct 22, 2003 | 14.62 | 14.62 | 14.14 | 14.34 | 574,333 | -0.31(-2.11%) |
Oct 21, 2003 | 14.89 | 14.89 | 14.50 | 14.65 | 613,684 | -0.26(-1.72%) |
Oct 20, 2003 | 14.70 | 14.95 | 14.38 | 14.91 | 758,834 | +0.21(+1.40%) |
Oct 17, 2003 | 15.71 | 15.71 | 14.34 | 14.70 | 2,444,799 | -1.29(-8.04%) |
Oct 16, 2003 | 15.94 | 16.01 | 15.86 | 15.99 | 259,934 | -0.01(-0.05%) |
Oct 15, 2003 | 15.89 | 16.13 | 15.75 | 16.00 | 331,828 | +0.18(+1.16%) |
Oct 14, 2003 | 15.79 | 15.87 | 15.74 | 15.81 | 245,501 | -0.01(-0.05%) |
Oct 13, 2003 | 15.61 | 15.80 | 15.61 | 15.82 | 442,800 | +0.21(+1.36%) |
Oct 10, 2003 | 15.53 | 15.60 | 15.49 | 15.61 | 328,560 | +0.04(+0.24%) |
Oct 09, 2003 | 15.53 | 15.72 | 15.42 | 15.57 | 544,105 | +0.15(+0.95%) |
Oct 08, 2003 | 15.62 | 15.72 | 15.42 | 15.42 | 871,304 | -0.22(-1.41%) |
Oct 07, 2003 | 15.74 | 15.78 | 15.68 | 15.64 | 363,145 | -0.10(-0.61%) |
Oct 06, 2003 | 15.78 | 15.78 | 15.70 | 15.74 | 237,603 | +0.05(+0.33%) |
Oct 03, 2003 | 15.78 | 15.82 | 15.68 | 15.69 | 377,442 | +0.01(+0.09%) |
Oct 02, 2003 | 15.69 | 15.76 | 15.64 | 15.67 | 211,596 | -0.12(-0.74%) |
Oct 01, 2003 | 15.42 | 15.86 | 15.48 | 15.79 | 539,067 | +0.37(+2.38%) |
Sep 30, 2003 | 15.70 | 15.70 | 15.36 | 15.42 | 344,082 | -0.18(-1.18%) |
Sep 29, 2003 | 15.32 | 15.64 | 15.24 | 15.61 | 365,596 | +0.21(+1.38%) |
Sep 26, 2003 | 15.61 | 15.61 | 15.28 | 15.39 | 294,792 | -0.27(-1.73%) |
Sep 25, 2003 | 16.07 | 16.07 | 15.69 | 15.67 | 293,702 | -0.26(-1.61%) |
Sep 24, 2003 | 16.09 | 16.23 | 15.89 | 15.92 | 395,960 | -0.17(-1.05%) |
Sep 23, 2003 | 15.90 | 16.10 | 15.88 | 16.09 | 368,592 | +0.16(+1.01%) |
Sep 22, 2003 | 15.73 | 15.94 | 15.72 | 15.93 | 342,857 | +0.18(+1.12%) |
Sep 19, 2003 | 15.72 | 15.80 | 15.72 | 15.75 | 256,666 | +0.01(+0.05%) |
Sep 18, 2003 | 15.69 | 15.80 | 15.61 | 15.75 | 162,169 | +0.05(+0.33%) |
Sep 17, 2003 | 15.75 | 15.78 | 15.64 | 15.69 | 232,838 | -0.18(-1.16%) |
Sep 16, 2003 | 15.64 | 15.88 | 15.64 | 15.88 | 327,743 | +0.20(+1.26%) |
Sep 15, 2003 | 15.57 | 15.72 | 15.54 | 15.68 | 555,134 | +0.06(+0.38%) |
Sep 12, 2003 | 15.42 | 15.62 | 15.35 | 15.62 | 309,225 | +0.19(+1.24%) |
Sep 11, 2003 | 15.16 | 15.46 | 15.10 | 15.43 | 266,197 | +0.38(+2.54%) |
Sep 10, 2003 | 15.28 | 15.28 | 15.03 | 15.05 | 208,737 | -0.25(-1.63%) |
Sep 09, 2003 | 15.50 | 15.53 | 15.27 | 15.30 | 226,710 | -0.25(-1.61%) |
Sep 08, 2003 | 15.31 | 15.55 | 15.31 | 15.55 | 431,907 | +0.24(+1.58%) |
Sep 05, 2003 | 15.31 | 15.46 | 15.20 | 15.31 | 240,599 | +0.00(+0.00%) |
Sep 04, 2003 | 15.28 | 15.31 | 15.11 | 15.31 | 241,280 | +0.07(+0.43%) |
Sep 03, 2003 | 15.43 | 15.43 | 15.19 | 15.24 | 374,855 | -0.18(-1.19%) |
Sep 02, 2003 | 15.42 | 15.61 | 15.37 | 15.42 | 286,349 | +0.15(+0.96%) |
Aug 29, 2003 | 15.28 | 15.42 | 15.13 | 15.28 | 218,268 | +0.04(+0.24%) |
Aug 28, 2003 | 15.15 | 15.25 | 14.82 | 15.24 | 300,102 | +0.16(+1.07%) |
Aug 27, 2003 | 15.12 | 15.13 | 14.89 | 15.08 | 304,459 | -0.04(-0.29%) |
Aug 26, 2003 | 15.13 | 15.16 | 14.82 | 15.12 | 362,192 | -0.03(-0.19%) |
Aug 25, 2003 | 15.28 | 15.31 | 15.05 | 15.15 | 485,828 | -0.09(-0.58%) |
Aug 22, 2003 | 15.83 | 15.83 | 15.24 | 15.24 | 511,290 | -0.55(-3.49%) |
Aug 21, 2003 | 15.79 | 15.90 | 15.72 | 15.79 | 301,191 | -0.15(-0.97%) |
Aug 20, 2003 | 15.92 | 15.97 | 15.83 | 15.94 | 186,678 | -0.01(-0.09%) |
Aug 19, 2003 | 15.80 | 15.97 | 15.75 | 15.96 | 211,596 | +0.17(+1.07%) |
Aug 18, 2003 | 16.10 | 16.10 | 15.72 | 15.79 | 294,111 | -0.12(-0.78%) |
Aug 15, 2003 | 15.64 | 16.01 | 15.64 | 15.91 | 190,082 | +0.36(+2.31%) |
Aug 14, 2003 | 15.53 | 15.68 | 15.44 | 15.55 | 284,443 | +0.13(+0.86%) |
Aug 13, 2003 | 15.46 | 15.59 | 15.42 | 15.42 | 316,169 | +0.06(+0.38%) |
Aug 12, 2003 | 15.31 | 15.37 | 15.20 | 15.36 | 358,107 | +0.05(+0.34%) |
Aug 11, 2003 | 15.41 | 15.47 | 15.25 | 15.31 | 311,676 | -0.02(-0.14%) |
Aug 08, 2003 | 15.17 | 15.42 | 15.17 | 15.33 | 251,900 | +0.17(+1.11%) |
Aug 07, 2003 | 15.25 | 15.25 | 15.03 | 15.17 | 320,662 | -0.08(-0.53%) |
Aug 06, 2003 | 15.20 | 15.42 | 15.03 | 15.25 | 337,955 | +0.20(+1.32%) |
Aug 05, 2003 | 15.41 | 15.42 | 14.93 | 15.05 | 451,923 | -0.36(-2.34%) |
Aug 04, 2003 | 15.61 | 15.67 | 15.29 | 15.41 | 536,072 | -0.20(-1.27%) |