Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.27 | 16.27 | 16.24 | 16.24 | 2,685 | -0.09(-0.57%) |
Oct 30, 2003 | 16.34 | 16.34 | 16.34 | 16.33 | 5,370 | -0.01(-0.07%) |
Oct 29, 2003 | 16.35 | 16.35 | 16.19 | 16.34 | 38,131 | -0.02(-0.14%) |
Oct 28, 2003 | 16.36 | 16.36 | 16.36 | 16.36 | 12,352 | +0.02(+0.11%) |
Oct 27, 2003 | 16.39 | 16.39 | 16.24 | 16.34 | 12,352 | +0.11(+0.69%) |
Oct 24, 2003 | 15.95 | 16.23 | 15.95 | 16.23 | 12,352 | +0.04(+0.25%) |
Oct 23, 2003 | 16.20 | 16.20 | 16.11 | 16.19 | 11,009 | +0.28(+1.76%) |
Oct 22, 2003 | 16.17 | 16.17 | 15.91 | 15.91 | 13,963 | -0.51(-3.11%) |
Oct 21, 2003 | 16.23 | 16.42 | 16.23 | 16.42 | 8,324 | +0.13(+0.82%) |
Oct 20, 2003 | 16.30 | 16.30 | 16.30 | 16.29 | 21,482 | -0.03(-0.18%) |
Oct 17, 2003 | 16.37 | 16.37 | 16.22 | 16.32 | 110,904 | -0.07(-0.43%) |
Oct 16, 2003 | 16.36 | 16.39 | 16.36 | 16.39 | 7,250 | +0.20(+1.22%) |
Oct 15, 2003 | 16.39 | 16.40 | 16.18 | 16.19 | 102,848 | -0.17(-1.02%) |
Oct 14, 2003 | 16.36 | 16.36 | 16.36 | 16.36 | 8,593 | -0.01(-0.07%) |
Oct 13, 2003 | 16.34 | 16.37 | 16.34 | 16.37 | 3,490 | +0.10(+0.60%) |
Oct 10, 2003 | 16.41 | 16.41 | 16.27 | 16.27 | 91,033 | -0.07(-0.46%) |
Oct 09, 2003 | 16.41 | 16.41 | 16.41 | 16.35 | 6,981 | +0.12(+0.73%) |
Oct 08, 2003 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 16.29 | 16.29 | 16.23 | 16.23 | 35,983 | -0.04(-0.23%) |
Oct 06, 2003 | 16.27 | 16.37 | 16.22 | 16.27 | 13,426 | -0.34(-2.02%) |
Oct 03, 2003 | 16.63 | 16.63 | 16.41 | 16.60 | 20,945 | +0.12(+0.70%) |
Oct 02, 2003 | 16.29 | 16.49 | 16.29 | 16.49 | 32,224 | +0.21(+1.30%) |
Oct 01, 2003 | 16.19 | 16.27 | 16.19 | 16.27 | 5,639 | +0.17(+1.09%) |
Sep 30, 2003 | 16.09 | 16.12 | 15.92 | 16.10 | 5,102 | +0.07(+0.42%) |
Sep 29, 2003 | 15.95 | 16.18 | 15.95 | 16.03 | 17,991 | -0.02(-0.12%) |
Sep 26, 2003 | 15.92 | 16.05 | 15.92 | 16.05 | 6,981 | -0.05(-0.30%) |
Sep 25, 2003 | 16.10 | 16.10 | 16.10 | 16.10 | 2,953 | -0.16(-1.01%) |
Sep 24, 2003 | 16.42 | 16.42 | 16.26 | 16.26 | 28,464 | -0.22(-1.36%) |
Sep 23, 2003 | 16.40 | 16.52 | 16.39 | 16.49 | 24,973 | +0.08(+0.48%) |
Sep 22, 2003 | 16.33 | 16.33 | 16.33 | 16.41 | 4,296 | -0.20(-1.23%) |
Sep 19, 2003 | 16.62 | 16.62 | 16.58 | 16.61 | 10,204 | -0.14(-0.84%) |
Sep 18, 2003 | 16.75 | 16.75 | 16.75 | 16.75 | 2,416 | +0.11(+0.65%) |
Sep 17, 2003 | 16.65 | 16.65 | 16.64 | 16.65 | 5,102 | +0.09(+0.52%) |
Sep 16, 2003 | 16.39 | 16.56 | 16.55 | 16.56 | 6,444 | +0.04(+0.27%) |
Sep 15, 2003 | 16.59 | 16.59 | 16.39 | 16.52 | 4,028 | -0.04(-0.22%) |
Sep 12, 2003 | 16.48 | 16.58 | 16.37 | 16.55 | 17,991 | +0.17(+1.02%) |
Sep 11, 2003 | 16.56 | 16.61 | 16.39 | 16.39 | 16,649 | -0.05(-0.29%) |
Sep 10, 2003 | 16.28 | 16.53 | 16.28 | 16.43 | 11,278 | +0.09(+0.52%) |
Sep 09, 2003 | 16.50 | 16.50 | 16.23 | 16.35 | 17,723 | -0.16(-0.95%) |
Sep 08, 2003 | 16.38 | 16.52 | 16.30 | 16.50 | 16,380 | +0.42(+2.59%) |
Sep 05, 2003 | 16.35 | 16.37 | 16.09 | 16.09 | 32,224 | -0.12(-0.76%) |
Sep 04, 2003 | 16.19 | 16.22 | 15.95 | 16.21 | 18,528 | +0.03(+0.18%) |
Sep 03, 2003 | 16.13 | 16.21 | 15.97 | 16.18 | 34,103 | +0.17(+1.05%) |
Sep 02, 2003 | 15.96 | 16.11 | 15.79 | 16.01 | 16,917 | +0.10(+0.63%) |
Aug 29, 2003 | 15.86 | 15.92 | 15.67 | 15.91 | 6,713 | +0.07(+0.42%) |
Aug 28, 2003 | 15.89 | 15.89 | 15.64 | 15.85 | 3,759 | +0.01(+0.07%) |
Aug 27, 2003 | 15.79 | 15.83 | 15.79 | 15.83 | 4,565 | +0.04(+0.26%) |
Aug 26, 2003 | 15.74 | 15.79 | 15.54 | 15.79 | 5,370 | +0.00(+0.02%) |
Aug 25, 2003 | 15.78 | 15.80 | 15.62 | 15.79 | 5,639 | +0.06(+0.35%) |
Aug 22, 2003 | 15.63 | 15.78 | 15.58 | 15.73 | 30,075 | -0.15(-0.96%) |
Aug 21, 2003 | 15.72 | 16.00 | 15.72 | 15.89 | 92,107 | -0.13(-0.81%) |
Aug 20, 2003 | 15.88 | 16.05 | 15.88 | 16.02 | 3,222 | -0.07(-0.44%) |
Aug 19, 2003 | 15.86 | 16.09 | 15.85 | 16.09 | 12,889 | -0.03(-0.18%) |
Aug 18, 2003 | 15.89 | 16.12 | 15.89 | 16.12 | 8,324 | +0.25(+1.60%) |
Aug 15, 2003 | 15.86 | 15.86 | 15.86 | 15.86 | 537 | -0.21(-1.30%) |
Aug 14, 2003 | 16.07 | 16.07 | 16.07 | 16.07 | 268 | +0.07(+0.44%) |
Aug 13, 2003 | 16.23 | 16.23 | 16.00 | 16.00 | 2,416 | -0.26(-1.58%) |
Aug 12, 2003 | 16.23 | 16.26 | 16.05 | 16.26 | 3,759 | +0.09(+0.55%) |
Aug 11, 2003 | 16.22 | 16.22 | 16.17 | 16.17 | 1,074 | +0.16(+0.98%) |
Aug 08, 2003 | 16.04 | 16.04 | 16.01 | 16.01 | 1,611 | -0.18(-1.08%) |
Aug 07, 2003 | 16.04 | 16.20 | 16.04 | 16.19 | 1,611 | +0.36(+2.31%) |
Aug 06, 2003 | 15.96 | 15.99 | 15.82 | 15.82 | 11,278 | -0.16(-0.98%) |
Aug 05, 2003 | 15.99 | 16.08 | 15.98 | 15.98 | 9,667 | -0.14(-0.85%) |
Aug 04, 2003 | 15.84 | 16.12 | 15.71 | 16.12 | 50,484 | -0.04(-0.25%) |