Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.61 | 20.88 | 20.33 | 20.77 | 67,118 | +0.69(+3.43%) |
Oct 30, 2003 | 20.46 | 20.53 | 19.73 | 20.09 | 41,848 | -0.38(-1.85%) |
Oct 29, 2003 | 19.16 | 20.49 | 19.15 | 20.46 | 60,813 | +1.21(+6.27%) |
Oct 28, 2003 | 19.05 | 19.32 | 18.89 | 19.26 | 55,545 | +0.18(+0.94%) |
Oct 27, 2003 | 18.27 | 19.16 | 18.26 | 19.08 | 96,198 | +0.45(+2.43%) |
Oct 24, 2003 | 18.62 | 18.62 | 18.26 | 18.62 | 45,874 | -0.07(-0.35%) |
Oct 23, 2003 | 18.00 | 18.87 | 17.82 | 18.69 | 52,972 | +0.68(+3.77%) |
Oct 22, 2003 | 17.93 | 18.40 | 17.65 | 18.01 | 118,976 | +0.05(+0.26%) |
Oct 21, 2003 | 18.41 | 18.74 | 17.29 | 17.96 | 128,922 | -0.31(-1.70%) |
Oct 20, 2003 | 17.86 | 18.27 | 17.65 | 18.27 | 162,374 | +0.34(+1.89%) |
Oct 17, 2003 | 18.03 | 18.12 | 17.68 | 17.93 | 46,515 | +0.00(+0.00%) |
Oct 16, 2003 | 17.36 | 17.91 | 17.16 | 17.93 | 103,829 | +0.58(+3.32%) |
Oct 15, 2003 | 17.77 | 17.77 | 17.00 | 17.36 | 22,434 | -0.39(-2.18%) |
Oct 14, 2003 | 16.99 | 17.77 | 16.99 | 17.75 | 41,476 | +0.55(+3.18%) |
Oct 13, 2003 | 16.63 | 17.28 | 16.63 | 17.20 | 119,407 | +0.44(+2.65%) |
Oct 10, 2003 | 16.51 | 16.82 | 16.37 | 16.75 | 90,604 | +0.34(+2.07%) |
Oct 09, 2003 | 16.34 | 16.75 | 16.15 | 16.41 | 39,620 | -0.01(-0.06%) |
Oct 08, 2003 | 16.52 | 16.59 | 16.23 | 16.42 | 93,549 | +0.09(+0.58%) |
Oct 07, 2003 | 16.25 | 16.40 | 16.17 | 16.33 | 42,490 | +0.31(+1.94%) |
Oct 06, 2003 | 15.80 | 16.16 | 15.80 | 16.02 | 58,843 | +0.21(+1.31%) |
Oct 03, 2003 | 15.25 | 15.90 | 15.10 | 15.81 | 33,307 | +0.55(+3.60%) |
Oct 02, 2003 | 15.05 | 15.50 | 14.97 | 15.26 | 91,687 | -0.03(-0.20%) |
Oct 01, 2003 | 15.11 | 15.35 | 15.01 | 15.29 | 33,599 | +0.14(+0.93%) |
Sep 30, 2003 | 15.80 | 15.80 | 15.05 | 15.15 | 34,717 | -0.75(-4.69%) |
Sep 29, 2003 | 15.90 | 16.12 | 15.48 | 15.89 | 42,167 | -0.04(-0.24%) |
Sep 26, 2003 | 15.68 | 16.28 | 14.95 | 15.93 | 106,523 | +0.05(+0.30%) |
Sep 25, 2003 | 16.20 | 16.55 | 15.81 | 15.89 | 43,063 | -0.35(-2.15%) |
Sep 24, 2003 | 16.65 | 16.52 | 16.23 | 16.23 | 68,988 | -0.42(-2.49%) |
Sep 23, 2003 | 16.41 | 16.66 | 16.29 | 16.65 | 61,361 | +0.18(+1.09%) |
Sep 22, 2003 | 16.66 | 16.66 | 16.41 | 16.47 | 38,142 | -0.08(-0.46%) |
Sep 19, 2003 | 16.42 | 16.61 | 16.40 | 16.55 | 86,976 | +0.03(+0.17%) |
Sep 18, 2003 | 16.29 | 16.60 | 16.06 | 16.52 | 74,593 | +0.22(+1.33%) |
Sep 17, 2003 | 16.41 | 16.52 | 16.29 | 16.30 | 41,000 | -0.22(-1.31%) |
Sep 16, 2003 | 16.10 | 16.57 | 16.06 | 16.52 | 8,303 | +0.52(+3.25%) |
Sep 15, 2003 | 15.73 | 16.52 | 15.73 | 16.00 | 57,528 | +0.24(+1.50%) |
Sep 12, 2003 | 16.21 | 16.21 | 15.67 | 15.76 | 39,305 | -0.26(-1.65%) |
Sep 11, 2003 | 16.57 | 16.57 | 15.97 | 16.03 | 22,354 | -0.47(-2.86%) |
Sep 10, 2003 | 17.69 | 17.92 | 16.28 | 16.50 | 143,132 | +0.12(+0.75%) |
Sep 09, 2003 | 16.82 | 16.87 | 15.90 | 16.38 | 87,192 | -0.56(-3.29%) |
Sep 08, 2003 | 17.11 | 17.39 | 16.77 | 16.93 | 42,166 | +0.07(+0.39%) |
Sep 05, 2003 | 17.46 | 17.58 | 16.87 | 16.87 | 28,499 | -0.59(-3.40%) |
Sep 04, 2003 | 17.46 | 17.77 | 17.32 | 17.46 | 65,156 | -0.00(-0.01%) |
Sep 03, 2003 | 17.22 | 17.46 | 16.99 | 17.46 | 37,610 | +0.26(+1.50%) |
Sep 02, 2003 | 17.32 | 17.58 | 16.99 | 17.20 | 62,295 | -0.13(-0.78%) |
Aug 29, 2003 | 17.46 | 17.79 | 16.99 | 17.34 | 99,800 | -0.17(-0.97%) |
Aug 28, 2003 | 18.74 | 19.59 | 17.22 | 17.51 | 717,885 | +1.32(+8.16%) |
Aug 27, 2003 | 16.24 | 16.33 | 15.87 | 16.19 | 23,625 | -0.09(-0.58%) |
Aug 26, 2003 | 15.69 | 16.28 | 15.52 | 16.28 | 25,320 | +0.21(+1.29%) |
Aug 25, 2003 | 15.15 | 16.08 | 15.15 | 16.07 | 28,499 | +0.83(+5.45%) |
Aug 22, 2003 | 15.72 | 15.86 | 14.93 | 15.24 | 82,107 | -0.80(-5.00%) |
Aug 21, 2003 | 16.75 | 17.38 | 15.76 | 16.05 | 243,144 | +0.77(+5.07%) |
Aug 20, 2003 | 15.55 | 15.66 | 14.54 | 15.27 | 70,877 | -0.54(-3.40%) |
Aug 19, 2003 | 15.56 | 15.81 | 15.43 | 15.81 | 93,761 | +0.19(+1.21%) |
Aug 18, 2003 | 15.31 | 15.83 | 14.91 | 15.62 | 109,123 | +0.40(+2.60%) |
Aug 15, 2003 | 15.23 | 15.46 | 14.43 | 15.22 | 26,698 | +0.05(+0.31%) |
Aug 14, 2003 | 14.91 | 15.23 | 14.32 | 15.18 | 95,032 | +0.45(+3.08%) |
Aug 13, 2003 | 15.23 | 15.28 | 14.60 | 14.72 | 33,160 | -0.55(-3.58%) |
Aug 12, 2003 | 14.60 | 15.29 | 14.58 | 15.27 | 43,225 | +0.68(+4.66%) |
Aug 11, 2003 | 14.30 | 14.59 | 13.88 | 14.59 | 109,229 | +0.39(+2.72%) |
Aug 08, 2003 | 14.27 | 14.49 | 14.06 | 14.21 | 101,813 | -0.33(-2.27%) |
Aug 07, 2003 | 12.97 | 14.84 | 12.20 | 14.54 | 624,017 | +0.42(+2.94%) |
Aug 06, 2003 | 13.99 | 14.56 | 13.99 | 14.12 | 91,854 | -0.04(-0.27%) |
Aug 05, 2003 | 14.16 | 14.16 | 13.84 | 14.16 | 58,269 | +0.03(+0.20%) |
Aug 04, 2003 | 14.53 | 14.53 | 13.88 | 14.13 | 12,819 | +0.07(+0.47%) |