Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.59 | 19.78 | 19.23 | 19.32 | 870,239 | -0.14(-0.73%) |
Oct 30, 2003 | 19.43 | 19.63 | 19.20 | 19.46 | 903,839 | +0.10(+0.52%) |
Oct 29, 2003 | 18.99 | 19.26 | 18.99 | 19.36 | 1,053,064 | +0.38(+1.98%) |
Oct 28, 2003 | 18.52 | 19.24 | 18.52 | 18.98 | 691,480 | +0.52(+2.81%) |
Oct 27, 2003 | 18.32 | 18.54 | 18.29 | 18.47 | 797,062 | +0.28(+1.52%) |
Oct 24, 2003 | 18.38 | 18.45 | 17.95 | 18.19 | 832,694 | -0.19(-1.05%) |
Oct 23, 2003 | 18.36 | 18.46 | 17.94 | 18.38 | 927,633 | -0.02(-0.09%) |
Oct 22, 2003 | 18.44 | 18.54 | 18.23 | 18.40 | 792,159 | -0.04(-0.23%) |
Oct 21, 2003 | 18.55 | 18.59 | 18.37 | 18.44 | 698,057 | -0.09(-0.50%) |
Oct 20, 2003 | 18.49 | 18.58 | 18.44 | 18.53 | 757,483 | +0.05(+0.27%) |
Oct 17, 2003 | 18.92 | 18.92 | 18.55 | 18.48 | 986,223 | -0.38(-2.00%) |
Oct 16, 2003 | 19.08 | 19.08 | 18.88 | 18.86 | 688,969 | -0.30(-1.57%) |
Oct 15, 2003 | 19.19 | 19.25 | 18.98 | 19.16 | 628,586 | +0.05(+0.26%) |
Oct 14, 2003 | 18.93 | 19.11 | 18.84 | 19.11 | 990,289 | +0.19(+1.02%) |
Oct 13, 2003 | 18.66 | 19.08 | 18.66 | 18.92 | 1,098,740 | +0.26(+1.39%) |
Oct 10, 2003 | 18.52 | 18.92 | 18.52 | 18.66 | 2,235,026 | +0.14(+0.77%) |
Oct 09, 2003 | 17.06 | 19.24 | 17.90 | 18.52 | 6,696,229 | +1.46(+8.53%) |
Oct 08, 2003 | 16.84 | 17.05 | 16.61 | 17.06 | 1,054,259 | +0.26(+1.54%) |
Oct 07, 2003 | 16.74 | 16.85 | 16.64 | 16.80 | 782,235 | +0.06(+0.35%) |
Oct 06, 2003 | 16.43 | 16.86 | 16.43 | 16.74 | 309,211 | -0.05(-0.30%) |
Oct 03, 2003 | 16.71 | 17.03 | 16.71 | 16.79 | 663,740 | +0.23(+1.41%) |
Oct 02, 2003 | 16.54 | 16.63 | 16.47 | 16.56 | 489,405 | -0.05(-0.30%) |
Oct 01, 2003 | 16.06 | 16.63 | 16.06 | 16.61 | 856,967 | +0.52(+3.22%) |
Sep 30, 2003 | 16.06 | 16.17 | 16.02 | 16.09 | 1,406,397 | +0.03(+0.21%) |
Sep 29, 2003 | 16.02 | 16.06 | 15.75 | 16.06 | 1,539,958 | +0.17(+1.05%) |
Sep 26, 2003 | 16.22 | 16.14 | 15.87 | 15.89 | 1,587,188 | -0.33(-2.06%) |
Sep 25, 2003 | 16.32 | 16.43 | 16.29 | 16.22 | 984,788 | -0.09(-0.56%) |
Sep 24, 2003 | 16.56 | 16.47 | 16.30 | 16.32 | 1,076,978 | -0.24(-1.47%) |
Sep 23, 2003 | 16.48 | 16.71 | 16.38 | 16.56 | 601,682 | +0.08(+0.51%) |
Sep 22, 2003 | 16.31 | 16.48 | 16.15 | 16.48 | 1,024,725 | +0.14(+0.87%) |
Sep 19, 2003 | 16.41 | 16.56 | 16.33 | 16.33 | 559,713 | -0.08(-0.46%) |
Sep 18, 2003 | 16.35 | 16.53 | 16.23 | 16.41 | 897,262 | +0.05(+0.31%) |
Sep 17, 2003 | 16.12 | 16.48 | 16.10 | 16.36 | 1,502,771 | +0.23(+1.45%) |
Sep 16, 2003 | 16.45 | 16.39 | 16.04 | 16.12 | 1,698,270 | -0.33(-1.98%) |
Sep 15, 2003 | 16.31 | 16.50 | 16.18 | 16.45 | 1,221,779 | +0.04(+0.25%) |
Sep 12, 2003 | 16.02 | 16.46 | 15.87 | 16.41 | 1,693,368 | +0.37(+2.29%) |
Sep 11, 2003 | 15.68 | 16.06 | 15.64 | 16.04 | 1,045,770 | +0.52(+3.34%) |
Sep 10, 2003 | 15.52 | 15.81 | 15.46 | 15.52 | 1,069,445 | +0.00(+0.00%) |
Sep 09, 2003 | 15.65 | 15.66 | 15.43 | 15.52 | 1,078,891 | -0.12(-0.75%) |
Sep 08, 2003 | 15.62 | 15.69 | 15.46 | 15.64 | 1,261,357 | +0.05(+0.32%) |
Sep 05, 2003 | 15.72 | 16.02 | 15.56 | 15.59 | 2,177,631 | -0.15(-0.96%) |
Sep 04, 2003 | 16.22 | 16.29 | 15.50 | 15.74 | 5,249,417 | -1.61(-9.30%) |
Sep 03, 2003 | 17.28 | 17.37 | 17.06 | 17.35 | 866,772 | +0.04(+0.24%) |
Sep 02, 2003 | 17.23 | 17.34 | 17.11 | 17.31 | 699,850 | +0.11(+0.63%) |
Aug 29, 2003 | 17.30 | 17.38 | 17.19 | 17.20 | 443,968 | -0.06(-0.34%) |
Aug 28, 2003 | 17.02 | 17.33 | 17.02 | 17.26 | 1,080,685 | +0.35(+2.08%) |
Aug 27, 2003 | 16.82 | 17.00 | 16.79 | 16.91 | 1,008,583 | +0.10(+0.60%) |
Aug 26, 2003 | 16.81 | 16.87 | 16.48 | 16.81 | 721,014 | +0.00(+0.00%) |
Aug 25, 2003 | 16.76 | 16.83 | 16.60 | 16.81 | 419,455 | +0.07(+0.40%) |
Aug 22, 2003 | 16.98 | 17.06 | 16.65 | 16.74 | 764,777 | -0.05(-0.30%) |
Aug 21, 2003 | 16.71 | 16.89 | 16.58 | 16.79 | 839,390 | +0.08(+0.50%) |
Aug 20, 2003 | 16.94 | 16.94 | 16.69 | 16.71 | 1,414,647 | -0.20(-1.19%) |
Aug 19, 2003 | 16.60 | 16.99 | 16.60 | 16.91 | 1,847,017 | +0.27(+1.61%) |
Aug 18, 2003 | 16.31 | 16.73 | 16.27 | 16.64 | 1,625,212 | +0.33(+2.00%) |
Aug 15, 2003 | 16.12 | 16.39 | 16.06 | 16.32 | 670,077 | +0.19(+1.19%) |
Aug 14, 2003 | 15.68 | 16.14 | 15.64 | 16.12 | 1,492,249 | +0.51(+3.27%) |
Aug 13, 2003 | 15.65 | 15.77 | 15.45 | 15.61 | 1,656,898 | -0.04(-0.27%) |
Aug 12, 2003 | 15.39 | 15.67 | 15.35 | 15.66 | 1,355,698 | +0.29(+1.91%) |
Aug 11, 2003 | 15.23 | 15.46 | 15.23 | 15.36 | 776,854 | +0.14(+0.93%) |
Aug 08, 2003 | 15.20 | 15.28 | 15.08 | 15.22 | 554,571 | -0.02(-0.11%) |
Aug 07, 2003 | 14.84 | 15.35 | 14.65 | 15.24 | 1,119,784 | +0.59(+4.00%) |
Aug 06, 2003 | 15.02 | 15.02 | 14.65 | 14.65 | 1,643,865 | -0.38(-2.56%) |
Aug 05, 2003 | 15.14 | 15.26 | 15.00 | 15.04 | 1,284,314 | +0.18(+1.18%) |
Aug 04, 2003 | 15.12 | 15.18 | 14.57 | 14.86 | 1,823,342 | -0.30(-1.99%) |