Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.97 | 13.97 | 13.69 | 13.69 | 8,400 | +0.09(+0.66%) |
Oct 30, 2003 | 13.60 | 13.60 | 13.50 | 13.60 | 5,700 | +0.05(+0.37%) |
Oct 29, 2003 | 14.05 | 14.13 | 13.55 | 13.55 | 40,500 | -0.60(-4.24%) |
Oct 28, 2003 | 14.28 | 14.39 | 14.00 | 14.15 | 17,400 | -0.13(-0.91%) |
Oct 27, 2003 | 14.96 | 14.96 | 14.17 | 14.28 | 28,000 | -0.73(-4.86%) |
Oct 24, 2003 | 15.20 | 15.20 | 15.00 | 15.01 | 22,800 | -0.11(-0.73%) |
Oct 23, 2003 | 15.01 | 15.20 | 14.81 | 15.12 | 30,200 | +0.26(+1.75%) |
Oct 22, 2003 | 15.36 | 15.36 | 14.80 | 14.86 | 27,100 | -0.52(-3.38%) |
Oct 21, 2003 | 15.17 | 15.40 | 15.16 | 15.38 | 16,200 | +0.08(+0.52%) |
Oct 20, 2003 | 15.05 | 15.36 | 14.85 | 15.30 | 19,800 | +0.40(+2.68%) |
Oct 17, 2003 | 15.45 | 15.45 | 14.90 | 14.90 | 14,600 | -0.60(-3.87%) |
Oct 16, 2003 | 15.30 | 15.55 | 15.30 | 15.50 | 15,400 | +0.15(+0.98%) |
Oct 15, 2003 | 15.40 | 15.40 | 15.24 | 15.35 | 16,500 | +0.10(+0.66%) |
Oct 14, 2003 | 15.05 | 15.30 | 15.05 | 15.25 | 10,200 | +0.27(+1.80%) |
Oct 13, 2003 | 15.04 | 15.25 | 14.98 | 14.98 | 16,100 | -0.06(-0.40%) |
Oct 10, 2003 | 14.81 | 14.93 | 14.74 | 15.04 | 16,900 | +0.24(+1.62%) |
Oct 09, 2003 | 15.00 | 15.00 | 14.90 | 14.80 | 14,900 | -0.20(-1.33%) |
Oct 08, 2003 | 15.30 | 15.30 | 15.30 | 15.00 | 10,900 | -0.39(-2.53%) |
Oct 07, 2003 | 15.40 | 15.45 | 15.30 | 15.39 | 21,800 | -0.06(-0.39%) |
Oct 06, 2003 | 15.37 | 15.45 | 15.03 | 15.45 | 19,400 | -0.14(-0.90%) |
Oct 03, 2003 | 15.55 | 15.60 | 15.55 | 15.59 | 13,400 | +0.08(+0.52%) |
Oct 02, 2003 | 15.23 | 15.57 | 15.23 | 15.51 | 11,600 | +0.18(+1.17%) |
Oct 01, 2003 | 14.71 | 15.33 | 14.71 | 15.33 | 20,200 | +0.62(+4.21%) |
Sep 30, 2003 | 14.90 | 14.96 | 14.71 | 14.71 | 20,900 | -0.19(-1.28%) |
Sep 29, 2003 | 14.90 | 15.00 | 14.49 | 14.90 | 19,600 | +0.00(+0.00%) |
Sep 26, 2003 | 15.15 | 15.15 | 14.55 | 14.90 | 28,000 | -0.56(-3.62%) |
Sep 25, 2003 | 16.00 | 16.00 | 15.36 | 15.46 | 21,300 | -0.64(-3.98%) |
Sep 24, 2003 | 16.45 | 16.45 | 16.10 | 16.10 | 10,500 | -0.30(-1.83%) |
Sep 23, 2003 | 16.45 | 16.45 | 16.36 | 16.40 | 4,500 | -0.05(-0.30%) |
Sep 22, 2003 | 16.15 | 16.45 | 15.96 | 16.45 | 17,000 | +0.35(+2.17%) |
Sep 19, 2003 | 16.50 | 16.50 | 16.05 | 16.10 | 19,300 | -0.35(-2.13%) |
Sep 18, 2003 | 16.38 | 16.50 | 16.38 | 16.45 | 13,500 | +0.05(+0.30%) |
Sep 17, 2003 | 16.55 | 16.58 | 16.30 | 16.40 | 11,900 | +0.19(+1.17%) |
Sep 16, 2003 | 16.22 | 16.25 | 16.20 | 16.21 | 17,800 | +0.06(+0.37%) |
Sep 15, 2003 | 16.15 | 16.25 | 16.07 | 16.15 | 22,200 | -0.14(-0.86%) |
Sep 12, 2003 | 16.00 | 16.30 | 15.90 | 16.29 | 35,600 | +0.28(+1.75%) |
Sep 11, 2003 | 16.45 | 16.54 | 15.71 | 16.01 | 25,800 | -0.49(-2.97%) |
Sep 10, 2003 | 17.02 | 17.09 | 16.50 | 16.50 | 34,400 | -0.49(-2.88%) |
Sep 09, 2003 | 17.10 | 17.14 | 16.96 | 16.99 | 16,900 | -0.01(-0.06%) |
Sep 08, 2003 | 16.98 | 17.10 | 16.92 | 17.00 | 43,000 | +0.07(+0.41%) |
Sep 05, 2003 | 17.00 | 17.06 | 16.95 | 16.93 | 22,700 | -0.13(-0.76%) |
Sep 04, 2003 | 16.20 | 17.29 | 16.18 | 17.06 | 48,300 | +0.87(+5.37%) |
Sep 03, 2003 | 15.95 | 16.19 | 15.85 | 16.19 | 75,900 | +0.19(+1.19%) |
Sep 02, 2003 | 15.80 | 16.00 | 15.80 | 16.00 | 27,100 | +0.15(+0.95%) |
Aug 29, 2003 | 15.70 | 16.00 | 15.70 | 15.85 | 62,600 | +0.08(+0.51%) |
Aug 28, 2003 | 15.75 | 15.81 | 15.55 | 15.77 | 23,400 | +0.02(+0.13%) |
Aug 27, 2003 | 15.79 | 15.95 | 15.74 | 15.75 | 24,300 | -0.08(-0.51%) |
Aug 26, 2003 | 15.77 | 16.00 | 15.55 | 15.83 | 56,900 | -0.04(-0.25%) |
Aug 25, 2003 | 15.95 | 15.95 | 15.60 | 15.87 | 27,100 | -0.08(-0.50%) |
Aug 22, 2003 | 15.90 | 15.95 | 15.40 | 15.95 | 33,500 | -0.04(-0.25%) |
Aug 21, 2003 | 16.30 | 16.45 | 15.95 | 15.99 | 70,400 | -0.21(-1.30%) |
Aug 20, 2003 | 15.80 | 16.20 | 15.75 | 16.20 | 53,400 | +0.45(+2.86%) |
Aug 19, 2003 | 15.50 | 15.75 | 15.49 | 15.75 | 23,600 | +0.30(+1.94%) |
Aug 18, 2003 | 15.04 | 15.50 | 15.04 | 15.45 | 24,100 | +0.31(+2.05%) |
Aug 15, 2003 | 15.25 | 15.29 | 15.14 | 15.14 | 4,200 | -0.04(-0.26%) |
Aug 14, 2003 | 14.74 | 15.20 | 14.65 | 15.18 | 41,300 | +0.41(+2.78%) |
Aug 13, 2003 | 14.90 | 14.95 | 14.69 | 14.77 | 7,400 | -0.03(-0.20%) |
Aug 12, 2003 | 14.37 | 14.85 | 14.35 | 14.80 | 24,800 | +0.53(+3.71%) |
Aug 11, 2003 | 14.00 | 14.35 | 13.93 | 14.27 | 24,000 | +0.17(+1.21%) |
Aug 08, 2003 | 14.30 | 14.55 | 13.68 | 14.10 | 32,600 | -0.12(-0.84%) |
Aug 07, 2003 | 14.53 | 14.54 | 13.89 | 14.22 | 51,500 | -0.21(-1.46%) |
Aug 06, 2003 | 14.75 | 15.06 | 14.43 | 14.43 | 36,200 | -0.27(-1.84%) |
Aug 05, 2003 | 14.98 | 15.06 | 14.60 | 14.70 | 44,600 | -0.28(-1.87%) |
Aug 04, 2003 | 15.12 | 15.18 | 14.70 | 14.98 | 33,200 | -0.04(-0.27%) |