Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.65 | 19.77 | 19.02 | 19.07 | 119,981 | -0.46(-2.37%) |
Oct 30, 2003 | 19.75 | 19.67 | 19.37 | 19.53 | 81,463 | -0.22(-1.10%) |
Oct 29, 2003 | 19.13 | 19.81 | 18.99 | 19.75 | 312,220 | +0.62(+3.24%) |
Oct 28, 2003 | 18.41 | 19.18 | 18.39 | 19.13 | 173,452 | +0.70(+3.81%) |
Oct 27, 2003 | 17.93 | 18.43 | 17.93 | 18.42 | 88,932 | +0.58(+3.23%) |
Oct 24, 2003 | 17.95 | 18.05 | 17.76 | 17.85 | 81,577 | -0.14(-0.79%) |
Oct 23, 2003 | 18.47 | 18.47 | 17.87 | 17.99 | 45,202 | -0.40(-2.20%) |
Oct 22, 2003 | 18.53 | 18.64 | 18.25 | 18.39 | 121,162 | -0.20(-1.09%) |
Oct 21, 2003 | 18.62 | 18.69 | 18.51 | 18.60 | 153,186 | -0.06(-0.32%) |
Oct 20, 2003 | 18.55 | 18.72 | 18.45 | 18.66 | 173,873 | +0.22(+1.18%) |
Oct 17, 2003 | 18.81 | 18.83 | 18.34 | 18.44 | 76,589 | -0.14(-0.76%) |
Oct 16, 2003 | 18.88 | 18.89 | 18.40 | 18.58 | 98,282 | -0.30(-1.58%) |
Oct 15, 2003 | 19.08 | 19.37 | 18.66 | 18.88 | 69,217 | -0.23(-1.21%) |
Oct 14, 2003 | 18.77 | 19.11 | 18.63 | 19.11 | 161,960 | +0.39(+2.07%) |
Oct 13, 2003 | 18.46 | 18.77 | 18.30 | 18.72 | 65,738 | +0.35(+1.91%) |
Oct 10, 2003 | 18.48 | 18.69 | 18.07 | 18.37 | 125,550 | -0.32(-1.72%) |
Oct 09, 2003 | 18.01 | 18.78 | 18.01 | 18.69 | 205,634 | +0.56(+3.09%) |
Oct 08, 2003 | 18.22 | 18.39 | 17.92 | 18.13 | 132,606 | +0.00(+0.00%) |
Oct 07, 2003 | 17.32 | 18.16 | 17.32 | 18.13 | 120,896 | +0.37(+2.10%) |
Oct 06, 2003 | 17.64 | 17.77 | 17.41 | 17.76 | 119,642 | +0.16(+0.89%) |
Oct 03, 2003 | 17.53 | 17.70 | 17.32 | 17.60 | 242,789 | +0.22(+1.29%) |
Oct 02, 2003 | 17.51 | 17.56 | 17.27 | 17.38 | 233,983 | -0.16(-0.90%) |
Oct 01, 2003 | 17.59 | 17.62 | 17.49 | 17.53 | 267,586 | -0.08(-0.47%) |
Sep 30, 2003 | 17.00 | 17.68 | 16.82 | 17.62 | 255,003 | +0.52(+3.06%) |
Sep 29, 2003 | 16.64 | 17.12 | 16.45 | 17.09 | 539,400 | +0.48(+2.88%) |
Sep 26, 2003 | 17.19 | 17.19 | 16.62 | 16.62 | 105,287 | -0.58(-3.39%) |
Sep 25, 2003 | 17.52 | 17.55 | 17.20 | 17.20 | 134,837 | -0.32(-1.84%) |
Sep 24, 2003 | 17.58 | 17.58 | 17.58 | 17.52 | 106,615 | -0.01(-0.04%) |
Sep 23, 2003 | 17.69 | 17.69 | 17.46 | 17.53 | 86,004 | +0.00(+0.00%) |
Sep 22, 2003 | 17.68 | 17.80 | 17.51 | 17.53 | 121,840 | -0.24(-1.35%) |
Sep 19, 2003 | 18.08 | 18.11 | 17.72 | 17.77 | 173,607 | -0.39(-2.14%) |
Sep 18, 2003 | 17.92 | 18.16 | 17.91 | 18.16 | 90,009 | +0.17(+0.96%) |
Sep 17, 2003 | 17.98 | 17.98 | 17.86 | 17.98 | 81,443 | +0.05(+0.29%) |
Sep 16, 2003 | 17.89 | 18.04 | 17.86 | 17.93 | 138,802 | +0.07(+0.38%) |
Sep 15, 2003 | 17.83 | 17.95 | 17.71 | 17.86 | 86,926 | -0.01(-0.04%) |
Sep 12, 2003 | 17.72 | 17.91 | 17.56 | 17.87 | 46,138 | +0.19(+1.06%) |
Sep 11, 2003 | 17.68 | 17.73 | 17.63 | 17.68 | 50,685 | +0.05(+0.30%) |
Sep 10, 2003 | 17.74 | 17.83 | 17.57 | 17.63 | 122,767 | -0.16(-0.92%) |
Sep 09, 2003 | 17.98 | 17.98 | 17.77 | 17.80 | 40,253 | -0.15(-0.83%) |
Sep 08, 2003 | 17.61 | 18.05 | 17.52 | 17.95 | 153,392 | +0.28(+1.61%) |
Sep 05, 2003 | 17.83 | 17.95 | 17.67 | 17.66 | 49,615 | -0.17(-0.96%) |
Sep 04, 2003 | 17.91 | 17.98 | 17.71 | 17.83 | 107,388 | -0.03(-0.17%) |
Sep 03, 2003 | 17.76 | 17.87 | 17.76 | 17.86 | 50,685 | -0.01(-0.04%) |
Sep 02, 2003 | 17.45 | 17.87 | 17.36 | 17.87 | 105,248 | +0.39(+2.22%) |
Aug 29, 2003 | 17.48 | 17.68 | 17.29 | 17.48 | 78,234 | -0.01(-0.09%) |
Aug 28, 2003 | 17.33 | 17.50 | 17.12 | 17.50 | 201,269 | +0.29(+1.70%) |
Aug 27, 2003 | 17.65 | 17.65 | 17.20 | 17.21 | 478,499 | -0.62(-3.48%) |
Aug 26, 2003 | 17.65 | 17.83 | 17.29 | 17.83 | 115,679 | +0.16(+0.93%) |
Aug 25, 2003 | 17.57 | 18.09 | 17.50 | 17.66 | 137,478 | +0.07(+0.43%) |
Aug 22, 2003 | 18.02 | 18.16 | 17.53 | 17.59 | 278,567 | -0.51(-2.81%) |
Aug 21, 2003 | 18.54 | 18.54 | 18.02 | 18.10 | 153,392 | -0.41(-2.22%) |
Aug 20, 2003 | 18.51 | 18.58 | 18.17 | 18.51 | 168,772 | +0.01(+0.04%) |
Aug 19, 2003 | 17.95 | 18.51 | 17.89 | 18.50 | 107,388 | +0.55(+3.08%) |
Aug 18, 2003 | 17.69 | 17.95 | 17.58 | 17.95 | 221,998 | +0.34(+1.91%) |
Aug 15, 2003 | 17.66 | 17.87 | 17.61 | 17.61 | 33,433 | -0.19(-1.05%) |
Aug 14, 2003 | 17.66 | 17.84 | 17.55 | 17.80 | 51,353 | +0.11(+0.63%) |
Aug 13, 2003 | 17.52 | 17.77 | 17.45 | 17.68 | 159,009 | -0.11(-0.63%) |
Aug 12, 2003 | 17.20 | 17.80 | 17.20 | 17.80 | 71,146 | +0.54(+3.12%) |
Aug 11, 2003 | 17.42 | 17.42 | 17.01 | 17.26 | 49,615 | -0.08(-0.47%) |
Aug 08, 2003 | 17.22 | 17.48 | 17.12 | 17.34 | 54,162 | +0.13(+0.74%) |
Aug 07, 2003 | 17.20 | 17.39 | 17.09 | 17.21 | 120,494 | -0.07(-0.39%) |
Aug 06, 2003 | 17.20 | 17.57 | 17.12 | 17.28 | 114,342 | -0.05(-0.30%) |
Aug 05, 2003 | 17.20 | 17.53 | 17.06 | 17.33 | 98,428 | +0.01(+0.09%) |
Aug 04, 2003 | 17.29 | 17.57 | 17.12 | 17.32 | 110,062 | -0.10(-0.60%) |