Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 15.38 | 15.53 | 15.31 | 15.36 | 223,266 | +0.00(+0.00%) |
Oct 30, 2003 | 15.40 | 15.48 | 15.32 | 15.36 | 463,627 | -0.04(-0.26%) |
Oct 29, 2003 | 15.26 | 15.40 | 15.11 | 15.40 | 455,940 | +0.12(+0.80%) |
Oct 28, 2003 | 15.26 | 15.28 | 15.15 | 15.28 | 309,399 | +0.08(+0.50%) |
Oct 27, 2003 | 15.04 | 15.30 | 14.95 | 15.20 | 404,417 | +0.22(+1.44%) |
Oct 24, 2003 | 15.09 | 15.10 | 14.87 | 14.98 | 467,875 | -0.15(-1.00%) |
Oct 23, 2003 | 14.95 | 15.24 | 14.93 | 15.14 | 821,869 | +0.08(+0.53%) |
Oct 22, 2003 | 15.46 | 15.56 | 14.96 | 15.06 | 969,194 | -0.42(-2.74%) |
Oct 21, 2003 | 15.73 | 15.73 | 15.21 | 15.48 | 865,710 | -0.38(-2.43%) |
Oct 20, 2003 | 15.91 | 16.03 | 15.75 | 15.87 | 493,330 | +0.05(+0.33%) |
Oct 17, 2003 | 15.98 | 16.02 | 15.70 | 15.81 | 406,794 | -0.04(-0.22%) |
Oct 16, 2003 | 15.74 | 15.87 | 15.64 | 15.85 | 223,642 | +0.11(+0.70%) |
Oct 15, 2003 | 15.93 | 16.00 | 15.71 | 15.74 | 442,226 | -0.16(-0.99%) |
Oct 14, 2003 | 15.81 | 15.91 | 15.70 | 15.89 | 375,826 | +0.05(+0.29%) |
Oct 13, 2003 | 15.70 | 15.85 | 15.61 | 15.85 | 429,466 | +0.21(+1.34%) |
Oct 10, 2003 | 15.59 | 15.67 | 15.46 | 15.64 | 383,798 | +0.07(+0.45%) |
Oct 09, 2003 | 15.59 | 15.67 | 15.46 | 15.57 | 398,712 | +0.09(+0.56%) |
Oct 08, 2003 | 15.53 | 15.60 | 15.45 | 15.48 | 526,382 | +0.00(+0.00%) |
Oct 07, 2003 | 15.40 | 15.52 | 15.38 | 15.48 | 768,322 | +0.03(+0.19%) |
Oct 06, 2003 | 15.13 | 15.50 | 15.13 | 15.45 | 751,152 | +0.24(+1.57%) |
Oct 03, 2003 | 14.93 | 15.21 | 14.91 | 15.21 | 581,947 | +0.30(+2.03%) |
Oct 02, 2003 | 14.97 | 14.97 | 14.71 | 14.91 | 428,783 | -0.07(-0.47%) |
Oct 01, 2003 | 14.75 | 14.99 | 14.49 | 14.98 | 559,114 | +0.29(+1.94%) |
Sep 30, 2003 | 14.70 | 14.75 | 14.63 | 14.69 | 713,479 | +0.03(+0.24%) |
Sep 29, 2003 | 14.72 | 14.80 | 14.63 | 14.66 | 613,849 | -0.10(-0.67%) |
Sep 26, 2003 | 14.79 | 14.82 | 14.59 | 14.76 | 521,756 | -0.02(-0.16%) |
Sep 25, 2003 | 14.84 | 14.98 | 14.78 | 14.78 | 480,510 | -0.10(-0.67%) |
Sep 24, 2003 | 15.04 | 15.04 | 14.87 | 14.88 | 361,697 | -0.15(-0.97%) |
Sep 23, 2003 | 15.00 | 15.04 | 14.97 | 15.03 | 520,547 | +0.07(+0.47%) |
Sep 22, 2003 | 15.15 | 15.15 | 14.91 | 14.96 | 368,083 | -0.27(-1.76%) |
Sep 19, 2003 | 15.06 | 15.23 | 14.98 | 15.22 | 531,378 | +0.15(+1.01%) |
Sep 18, 2003 | 14.86 | 15.11 | 14.76 | 15.07 | 549,278 | +0.27(+1.85%) |
Sep 17, 2003 | 14.87 | 14.87 | 14.79 | 14.80 | 295,740 | +0.00(+0.00%) |
Sep 16, 2003 | 14.87 | 14.96 | 14.80 | 14.80 | 444,308 | -0.13(-0.90%) |
Sep 15, 2003 | 14.80 | 14.98 | 14.79 | 14.93 | 564,434 | +0.16(+1.07%) |
Sep 12, 2003 | 14.75 | 14.84 | 14.61 | 14.77 | 647,616 | +0.01(+0.04%) |
Sep 11, 2003 | 14.75 | 14.83 | 14.63 | 14.77 | 396,356 | +0.08(+0.52%) |
Sep 10, 2003 | 15.36 | 15.42 | 14.59 | 14.69 | 903,678 | -0.68(-4.44%) |
Sep 09, 2003 | 15.50 | 15.53 | 15.18 | 15.38 | 566,321 | -0.01(-0.08%) |
Sep 08, 2003 | 15.30 | 15.47 | 15.28 | 15.39 | 511,953 | +0.11(+0.69%) |
Sep 05, 2003 | 15.22 | 15.35 | 15.16 | 15.28 | 691,008 | +0.00(+0.00%) |
Sep 04, 2003 | 15.45 | 15.48 | 15.06 | 15.28 | 778,305 | -0.12(-0.76%) |
Sep 03, 2003 | 15.16 | 15.56 | 15.10 | 15.40 | 756,181 | +0.17(+1.15%) |
Sep 02, 2003 | 14.74 | 15.23 | 14.66 | 15.22 | 646,244 | +0.44(+2.96%) |
Aug 29, 2003 | 14.56 | 14.79 | 14.44 | 14.79 | 327,066 | +0.27(+1.84%) |
Aug 28, 2003 | 14.46 | 14.57 | 14.36 | 14.52 | 161,046 | +0.06(+0.41%) |
Aug 27, 2003 | 14.50 | 14.50 | 14.40 | 14.46 | 274,242 | -0.02(-0.16%) |
Aug 26, 2003 | 14.48 | 14.54 | 14.33 | 14.48 | 364,284 | -0.05(-0.32%) |
Aug 25, 2003 | 14.46 | 14.53 | 14.38 | 14.53 | 310,773 | +0.08(+0.56%) |
Aug 22, 2003 | 14.43 | 14.60 | 14.33 | 14.45 | 755,838 | -0.03(-0.24%) |
Aug 21, 2003 | 14.34 | 14.55 | 14.25 | 14.48 | 678,830 | +0.21(+1.47%) |
Aug 20, 2003 | 14.05 | 14.30 | 14.02 | 14.27 | 529,103 | +0.16(+1.12%) |
Aug 19, 2003 | 14.20 | 14.20 | 13.99 | 14.12 | 486,569 | -0.02(-0.16%) |
Aug 18, 2003 | 14.04 | 14.19 | 14.02 | 14.14 | 430,658 | +0.09(+0.62%) |
Aug 15, 2003 | 13.99 | 14.19 | 13.86 | 14.05 | 195,005 | +0.14(+1.01%) |
Aug 14, 2003 | 13.84 | 13.92 | 13.70 | 13.91 | 268,410 | +0.16(+1.14%) |
Aug 13, 2003 | 13.79 | 13.92 | 13.68 | 13.75 | 377,318 | -0.16(-1.13%) |
Aug 12, 2003 | 13.84 | 13.91 | 13.74 | 13.91 | 351,764 | +0.03(+0.25%) |
Aug 11, 2003 | 13.79 | 13.92 | 13.76 | 13.88 | 463,759 | +0.02(+0.17%) |
Aug 08, 2003 | 13.91 | 14.02 | 13.75 | 13.85 | 655,677 | -0.01(-0.04%) |
Aug 07, 2003 | 13.99 | 14.17 | 13.81 | 13.86 | 10,893,366 | -0.12(-0.88%) |
Aug 06, 2003 | 13.67 | 14.04 | 13.57 | 13.98 | 483,139 | +0.38(+2.83%) |
Aug 05, 2003 | 14.06 | 14.06 | 13.59 | 13.60 | 550,885 | -0.28(-2.02%) |
Aug 04, 2003 | 13.88 | 13.99 | 13.61 | 13.88 | 591,361 | -0.12(-0.83%) |