Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.09 | 16.17 | 15.97 | 16.02 | 343,642 | -0.04(-0.24%) |
Oct 30, 2003 | 16.23 | 16.26 | 16.05 | 16.06 | 213,648 | -0.13(-0.81%) |
Oct 29, 2003 | 16.25 | 16.31 | 16.16 | 16.19 | 199,272 | -0.01(-0.04%) |
Oct 28, 2003 | 16.02 | 16.20 | 16.02 | 16.20 | 250,199 | +0.18(+1.10%) |
Oct 27, 2003 | 15.89 | 16.02 | 15.89 | 16.02 | 198,967 | +0.16(+1.03%) |
Oct 24, 2003 | 16.01 | 16.03 | 15.86 | 15.86 | 209,825 | -0.11(-0.70%) |
Oct 23, 2003 | 16.02 | 16.09 | 15.93 | 15.97 | 204,472 | -0.05(-0.33%) |
Oct 22, 2003 | 16.12 | 16.22 | 16.02 | 16.02 | 289,351 | -0.12(-0.77%) |
Oct 21, 2003 | 16.21 | 16.27 | 16.12 | 16.14 | 239,647 | -0.01(-0.08%) |
Oct 20, 2003 | 16.09 | 16.09 | 16.09 | 16.16 | 208,296 | +0.04(+0.24%) |
Oct 17, 2003 | 16.22 | 16.22 | 16.07 | 16.12 | 280,786 | -0.01(-0.08%) |
Oct 16, 2003 | 16.16 | 16.17 | 15.99 | 16.13 | 217,319 | +0.07(+0.45%) |
Oct 15, 2003 | 16.18 | 16.22 | 16.03 | 16.06 | 221,754 | -0.14(-0.85%) |
Oct 14, 2003 | 16.12 | 16.20 | 16.11 | 16.20 | 165,168 | +0.12(+0.73%) |
Oct 13, 2003 | 15.95 | 16.14 | 15.95 | 16.08 | 185,661 | +0.07(+0.45%) |
Oct 10, 2003 | 16.14 | 16.16 | 15.96 | 16.01 | 289,045 | -0.03(-0.20%) |
Oct 09, 2003 | 15.99 | 16.11 | 15.97 | 16.04 | 285,374 | +0.13(+0.82%) |
Oct 08, 2003 | 16.22 | 16.22 | 15.84 | 15.91 | 172,815 | -0.31(-1.90%) |
Oct 07, 2003 | 16.09 | 16.22 | 16.02 | 16.22 | 161,039 | -0.02(-0.12%) |
Oct 06, 2003 | 16.24 | 16.24 | 16.09 | 16.24 | 211,966 | +0.09(+0.53%) |
Oct 03, 2003 | 16.12 | 16.22 | 16.02 | 16.15 | 263,199 | +0.12(+0.73%) |
Oct 02, 2003 | 15.90 | 16.03 | 15.89 | 16.03 | 153,086 | +0.10(+0.66%) |
Oct 01, 2003 | 15.75 | 15.94 | 15.73 | 15.93 | 263,199 | +0.27(+1.75%) |
Sep 30, 2003 | 15.73 | 15.86 | 15.65 | 15.65 | 270,693 | -0.10(-0.62%) |
Sep 29, 2003 | 15.58 | 15.84 | 15.58 | 15.75 | 310,150 | +0.18(+1.13%) |
Sep 26, 2003 | 15.75 | 15.78 | 15.57 | 15.58 | 247,753 | -0.10(-0.63%) |
Sep 25, 2003 | 15.76 | 15.94 | 15.67 | 15.67 | 336,913 | -0.08(-0.54%) |
Sep 24, 2003 | 16.02 | 16.07 | 15.76 | 15.76 | 263,964 | -0.18(-1.15%) |
Sep 23, 2003 | 15.81 | 15.94 | 15.76 | 15.94 | 329,419 | +0.20(+1.25%) |
Sep 22, 2003 | 15.85 | 15.88 | 15.71 | 15.75 | 297,456 | -0.11(-0.70%) |
Sep 19, 2003 | 15.74 | 15.86 | 15.74 | 15.86 | 291,492 | +0.12(+0.79%) |
Sep 18, 2003 | 15.79 | 15.91 | 15.73 | 15.73 | 255,399 | -0.04(-0.25%) |
Sep 17, 2003 | 15.93 | 15.93 | 15.77 | 15.77 | 174,344 | -0.15(-0.94%) |
Sep 16, 2003 | 15.86 | 15.95 | 15.86 | 15.92 | 153,086 | +0.06(+0.37%) |
Sep 15, 2003 | 15.95 | 16.01 | 15.86 | 15.86 | 179,391 | -0.09(-0.57%) |
Sep 12, 2003 | 15.95 | 16.05 | 15.90 | 15.95 | 161,804 | -0.03(-0.20%) |
Sep 11, 2003 | 15.93 | 16.02 | 15.88 | 15.99 | 166,239 | +0.06(+0.37%) |
Sep 10, 2003 | 16.04 | 16.09 | 15.90 | 15.93 | 165,780 | -0.18(-1.10%) |
Sep 09, 2003 | 16.18 | 16.22 | 16.02 | 16.11 | 246,682 | -0.06(-0.36%) |
Sep 08, 2003 | 16.02 | 16.17 | 15.98 | 16.16 | 201,261 | +0.18(+1.10%) |
Sep 05, 2003 | 15.97 | 16.16 | 15.92 | 15.99 | 222,977 | -0.05(-0.33%) |
Sep 04, 2003 | 16.12 | 16.12 | 15.91 | 16.04 | 297,150 | -0.05(-0.28%) |
Sep 03, 2003 | 16.33 | 16.33 | 15.99 | 16.09 | 310,761 | -0.24(-1.48%) |
Sep 02, 2003 | 15.92 | 16.33 | 15.84 | 16.33 | 255,246 | +0.41(+2.55%) |
Aug 29, 2003 | 16.12 | 16.12 | 15.80 | 15.92 | 148,040 | -0.20(-1.22%) |
Aug 28, 2003 | 16.12 | 16.14 | 15.89 | 16.12 | 318,714 | +0.06(+0.37%) |
Aug 27, 2003 | 15.99 | 16.12 | 15.92 | 16.06 | 218,695 | +0.07(+0.45%) |
Aug 26, 2003 | 15.95 | 16.03 | 15.77 | 15.99 | 372,241 | -0.03(-0.20%) |
Aug 25, 2003 | 15.92 | 16.05 | 15.84 | 16.02 | 279,563 | +0.10(+0.62%) |
Aug 22, 2003 | 16.13 | 16.17 | 15.82 | 15.92 | 392,887 | -0.21(-1.30%) |
Aug 21, 2003 | 15.97 | 16.15 | 15.97 | 16.13 | 484,647 | -0.08(-0.48%) |
Aug 20, 2003 | 15.89 | 16.27 | 15.86 | 16.21 | 657,616 | +0.31(+1.97%) |
Aug 19, 2003 | 15.86 | 15.92 | 15.81 | 15.90 | 273,751 | +0.03(+0.21%) |
Aug 18, 2003 | 15.82 | 15.92 | 15.78 | 15.86 | 312,597 | +0.10(+0.62%) |
Aug 15, 2003 | 15.72 | 15.85 | 15.70 | 15.77 | 178,168 | +0.08(+0.50%) |
Aug 14, 2003 | 15.74 | 15.84 | 15.60 | 15.69 | 222,365 | -0.10(-0.66%) |
Aug 13, 2003 | 15.76 | 15.87 | 15.70 | 15.79 | 167,309 | -0.05(-0.33%) |
Aug 12, 2003 | 15.69 | 15.86 | 15.62 | 15.84 | 180,462 | +0.16(+1.00%) |
Aug 11, 2003 | 15.43 | 15.69 | 15.41 | 15.69 | 218,848 | +0.28(+1.83%) |
Aug 08, 2003 | 15.41 | 15.54 | 15.27 | 15.41 | 260,599 | -0.02(-0.13%) |
Aug 07, 2003 | 15.24 | 15.48 | 15.20 | 15.43 | 225,577 | +0.26(+1.68%) |
Aug 06, 2003 | 15.22 | 15.36 | 15.14 | 15.17 | 193,767 | -0.05(-0.34%) |
Aug 05, 2003 | 15.51 | 15.58 | 15.04 | 15.22 | 403,439 | -0.34(-2.18%) |
Aug 04, 2003 | 15.77 | 15.77 | 15.40 | 15.56 | 254,482 | -0.14(-0.92%) |