Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 15.39 | 15.54 | 15.32 | 15.37 | 223,145 | +0.00(+0.00%) |
Oct 30, 2003 | 15.41 | 15.49 | 15.33 | 15.37 | 463,375 | -0.04(-0.26%) |
Oct 29, 2003 | 15.27 | 15.41 | 15.11 | 15.41 | 455,692 | +0.12(+0.80%) |
Oct 28, 2003 | 15.27 | 15.28 | 15.16 | 15.28 | 309,232 | +0.08(+0.50%) |
Oct 27, 2003 | 15.05 | 15.31 | 14.96 | 15.21 | 404,197 | +0.22(+1.44%) |
Oct 24, 2003 | 15.10 | 15.10 | 14.88 | 14.99 | 467,621 | -0.15(-1.00%) |
Oct 23, 2003 | 14.96 | 15.25 | 14.94 | 15.14 | 821,423 | +0.08(+0.53%) |
Oct 22, 2003 | 15.47 | 15.56 | 14.96 | 15.06 | 968,669 | -0.42(-2.74%) |
Oct 21, 2003 | 15.73 | 15.73 | 15.21 | 15.49 | 865,240 | -0.38(-2.43%) |
Oct 20, 2003 | 15.91 | 16.04 | 15.76 | 15.87 | 493,063 | +0.05(+0.33%) |
Oct 17, 2003 | 15.98 | 16.03 | 15.70 | 15.82 | 406,573 | -0.04(-0.22%) |
Oct 16, 2003 | 15.75 | 15.88 | 15.65 | 15.86 | 223,520 | +0.11(+0.70%) |
Oct 15, 2003 | 15.94 | 16.01 | 15.72 | 15.75 | 441,986 | -0.16(-0.99%) |
Oct 14, 2003 | 15.82 | 15.92 | 15.71 | 15.90 | 375,622 | +0.05(+0.29%) |
Oct 13, 2003 | 15.71 | 15.86 | 15.62 | 15.86 | 429,233 | +0.21(+1.34%) |
Oct 10, 2003 | 15.60 | 15.68 | 15.47 | 15.65 | 383,590 | +0.07(+0.45%) |
Oct 09, 2003 | 15.59 | 15.68 | 15.47 | 15.58 | 398,496 | +0.09(+0.56%) |
Oct 08, 2003 | 15.54 | 15.61 | 15.45 | 15.49 | 526,096 | +0.00(+0.00%) |
Oct 07, 2003 | 15.41 | 15.52 | 15.38 | 15.49 | 767,905 | +0.03(+0.19%) |
Oct 06, 2003 | 15.14 | 15.51 | 15.14 | 15.46 | 750,745 | +0.24(+1.57%) |
Oct 03, 2003 | 14.94 | 15.22 | 14.92 | 15.22 | 581,631 | +0.30(+2.03%) |
Oct 02, 2003 | 14.98 | 14.98 | 14.72 | 14.92 | 428,550 | -0.07(-0.47%) |
Oct 01, 2003 | 14.75 | 15.00 | 14.50 | 14.99 | 558,811 | +0.29(+1.94%) |
Sep 30, 2003 | 14.71 | 14.76 | 14.64 | 14.70 | 713,092 | +0.04(+0.24%) |
Sep 29, 2003 | 14.72 | 14.81 | 14.64 | 14.67 | 613,516 | -0.10(-0.67%) |
Sep 26, 2003 | 14.80 | 14.82 | 14.60 | 14.77 | 521,473 | -0.02(-0.16%) |
Sep 25, 2003 | 14.85 | 14.99 | 14.79 | 14.79 | 480,249 | -0.10(-0.67%) |
Sep 24, 2003 | 15.05 | 15.05 | 14.88 | 14.89 | 361,501 | -0.15(-0.97%) |
Sep 23, 2003 | 15.01 | 15.05 | 14.98 | 15.03 | 520,265 | +0.07(+0.47%) |
Sep 22, 2003 | 15.16 | 15.16 | 14.92 | 14.96 | 367,883 | -0.27(-1.76%) |
Sep 19, 2003 | 15.07 | 15.24 | 14.99 | 15.23 | 531,090 | +0.15(+1.01%) |
Sep 18, 2003 | 14.86 | 15.12 | 14.77 | 15.08 | 548,980 | +0.27(+1.85%) |
Sep 17, 2003 | 14.88 | 14.88 | 14.79 | 14.81 | 295,580 | +0.00(+0.00%) |
Sep 16, 2003 | 14.88 | 14.97 | 14.81 | 14.81 | 444,067 | -0.13(-0.90%) |
Sep 15, 2003 | 14.81 | 14.99 | 14.79 | 14.94 | 564,128 | +0.16(+1.07%) |
Sep 12, 2003 | 14.76 | 14.85 | 14.61 | 14.78 | 647,265 | +0.01(+0.04%) |
Sep 11, 2003 | 14.75 | 14.84 | 14.64 | 14.78 | 396,141 | +0.08(+0.52%) |
Sep 10, 2003 | 15.37 | 15.43 | 14.60 | 14.70 | 903,188 | -0.68(-4.44%) |
Sep 09, 2003 | 15.51 | 15.54 | 15.19 | 15.38 | 566,014 | -0.01(-0.08%) |
Sep 08, 2003 | 15.31 | 15.48 | 15.28 | 15.40 | 511,675 | +0.11(+0.69%) |
Sep 05, 2003 | 15.23 | 15.35 | 15.17 | 15.29 | 690,633 | +0.00(+0.00%) |
Sep 04, 2003 | 15.46 | 15.49 | 15.07 | 15.29 | 777,883 | -0.12(-0.76%) |
Sep 03, 2003 | 15.17 | 15.57 | 15.11 | 15.41 | 755,771 | +0.18(+1.15%) |
Sep 02, 2003 | 14.75 | 15.24 | 14.67 | 15.23 | 645,893 | +0.44(+2.96%) |
Aug 29, 2003 | 14.57 | 14.79 | 14.45 | 14.79 | 326,889 | +0.27(+1.84%) |
Aug 28, 2003 | 14.47 | 14.58 | 14.37 | 14.53 | 160,959 | +0.06(+0.41%) |
Aug 27, 2003 | 14.51 | 14.51 | 14.41 | 14.47 | 274,093 | -0.02(-0.16%) |
Aug 26, 2003 | 14.49 | 14.54 | 14.33 | 14.49 | 364,086 | -0.05(-0.32%) |
Aug 25, 2003 | 14.47 | 14.54 | 14.39 | 14.54 | 310,605 | +0.08(+0.57%) |
Aug 22, 2003 | 14.44 | 14.61 | 14.34 | 14.46 | 755,428 | -0.04(-0.24%) |
Aug 21, 2003 | 14.35 | 14.56 | 14.26 | 14.49 | 678,462 | +0.21(+1.47%) |
Aug 20, 2003 | 14.06 | 14.31 | 14.03 | 14.28 | 528,817 | +0.16(+1.12%) |
Aug 19, 2003 | 14.21 | 14.21 | 14.00 | 14.12 | 486,306 | -0.02(-0.16%) |
Aug 18, 2003 | 14.05 | 14.19 | 14.02 | 14.15 | 430,424 | +0.09(+0.62%) |
Aug 15, 2003 | 14.00 | 14.19 | 13.87 | 14.06 | 194,899 | +0.14(+1.01%) |
Aug 14, 2003 | 13.85 | 13.93 | 13.71 | 13.92 | 268,265 | +0.16(+1.14%) |
Aug 13, 2003 | 13.80 | 13.93 | 13.69 | 13.76 | 377,114 | -0.16(-1.13%) |
Aug 12, 2003 | 13.84 | 13.92 | 13.74 | 13.92 | 351,573 | +0.04(+0.25%) |
Aug 11, 2003 | 13.80 | 13.93 | 13.77 | 13.88 | 463,507 | +0.02(+0.17%) |
Aug 08, 2003 | 13.91 | 14.03 | 13.76 | 13.86 | 655,321 | -0.01(-0.04%) |
Aug 07, 2003 | 14.00 | 14.18 | 13.81 | 13.87 | 10,887,461 | -0.12(-0.88%) |
Aug 06, 2003 | 13.68 | 14.05 | 13.58 | 13.99 | 482,877 | +0.38(+2.83%) |
Aug 05, 2003 | 14.07 | 14.07 | 13.60 | 13.60 | 550,586 | -0.28(-2.02%) |
Aug 04, 2003 | 13.88 | 14.00 | 13.62 | 13.88 | 591,040 | -0.12(-0.83%) |