Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.65 | 17.79 | 17.61 | 17.79 | 82,869 | +0.23(+1.29%) |
Oct 30, 2003 | 17.77 | 17.77 | 17.56 | 17.57 | 65,813 | -0.18(-1.00%) |
Oct 29, 2003 | 17.65 | 17.75 | 17.54 | 17.75 | 144,604 | +0.18(+1.01%) |
Oct 28, 2003 | 17.46 | 17.61 | 17.35 | 17.57 | 173,154 | +0.20(+1.15%) |
Oct 27, 2003 | 17.48 | 17.48 | 17.37 | 17.37 | 78,605 | -0.04(-0.25%) |
Oct 24, 2003 | 17.33 | 17.49 | 17.28 | 17.41 | 156,098 | -0.05(-0.31%) |
Oct 23, 2003 | 17.44 | 17.55 | 17.36 | 17.47 | 258,804 | +0.08(+0.47%) |
Oct 22, 2003 | 17.49 | 17.50 | 17.34 | 17.39 | 66,740 | -0.16(-0.89%) |
Oct 21, 2003 | 17.55 | 17.61 | 17.51 | 17.54 | 109,565 | +0.01(+0.06%) |
Oct 20, 2003 | 17.71 | 17.80 | 17.48 | 17.53 | 111,604 | -0.13(-0.73%) |
Oct 17, 2003 | 17.83 | 17.86 | 17.58 | 17.66 | 150,907 | -0.10(-0.55%) |
Oct 16, 2003 | 17.61 | 17.76 | 17.58 | 17.76 | 48,572 | +0.17(+0.98%) |
Oct 15, 2003 | 17.79 | 17.84 | 17.58 | 17.58 | 116,981 | -0.16(-0.88%) |
Oct 14, 2003 | 17.77 | 17.79 | 17.72 | 17.74 | 100,666 | -0.05(-0.30%) |
Oct 13, 2003 | 17.90 | 17.90 | 17.79 | 17.79 | 66,740 | -0.10(-0.57%) |
Oct 10, 2003 | 17.91 | 17.95 | 17.83 | 17.90 | 94,178 | +0.00(+0.00%) |
Oct 09, 2003 | 17.95 | 18.14 | 17.89 | 17.90 | 214,311 | +0.09(+0.48%) |
Oct 08, 2003 | 17.93 | 17.93 | 17.71 | 17.81 | 101,223 | -0.10(-0.54%) |
Oct 07, 2003 | 17.74 | 18.01 | 17.70 | 17.91 | 112,161 | +0.17(+0.94%) |
Oct 06, 2003 | 17.62 | 17.81 | 17.53 | 17.74 | 81,757 | +0.12(+0.70%) |
Oct 03, 2003 | 17.57 | 17.69 | 17.48 | 17.62 | 101,779 | +0.31(+1.81%) |
Oct 02, 2003 | 17.19 | 17.33 | 17.19 | 17.30 | 90,285 | +0.00(+0.00%) |
Oct 01, 2003 | 16.72 | 17.30 | 16.78 | 17.30 | 161,474 | +0.58(+3.48%) |
Sep 30, 2003 | 16.77 | 16.91 | 16.75 | 16.72 | 224,507 | -0.10(-0.61%) |
Sep 29, 2003 | 16.79 | 16.94 | 16.79 | 16.82 | 46,162 | -0.01(-0.06%) |
Sep 26, 2003 | 16.93 | 16.96 | 16.88 | 16.83 | 142,935 | -0.06(-0.38%) |
Sep 25, 2003 | 17.03 | 17.14 | 16.85 | 16.90 | 108,082 | -0.08(-0.44%) |
Sep 24, 2003 | 17.13 | 17.20 | 16.96 | 16.98 | 143,677 | -0.26(-1.50%) |
Sep 23, 2003 | 17.29 | 17.50 | 17.17 | 17.23 | 60,437 | -0.05(-0.31%) |
Sep 22, 2003 | 16.94 | 17.21 | 16.90 | 17.29 | 100,110 | +0.16(+0.95%) |
Sep 19, 2003 | 17.05 | 17.14 | 17.04 | 17.13 | 92,880 | +0.05(+0.32%) |
Sep 18, 2003 | 16.95 | 17.08 | 16.95 | 17.07 | 133,295 | +0.17(+1.02%) |
Sep 17, 2003 | 16.88 | 17.05 | 16.86 | 16.90 | 81,757 | -0.12(-0.70%) |
Sep 16, 2003 | 16.99 | 17.02 | 16.86 | 17.02 | 67,296 | +0.13(+0.80%) |
Sep 15, 2003 | 16.94 | 17.10 | 16.86 | 16.88 | 94,548 | -0.14(-0.82%) |
Sep 12, 2003 | 16.85 | 17.10 | 16.72 | 17.02 | 83,054 | +0.09(+0.54%) |
Sep 11, 2003 | 16.83 | 16.94 | 16.77 | 16.93 | 114,756 | +0.18(+1.10%) |
Sep 10, 2003 | 16.67 | 16.90 | 16.67 | 16.75 | 207,080 | +0.00(+0.00%) |
Sep 09, 2003 | 16.80 | 16.86 | 16.69 | 16.75 | 81,015 | -0.09(-0.51%) |
Sep 08, 2003 | 16.67 | 16.95 | 16.67 | 16.83 | 92,138 | +0.09(+0.52%) |
Sep 05, 2003 | 16.69 | 16.78 | 16.54 | 16.75 | 60,066 | +0.05(+0.32%) |
Sep 04, 2003 | 16.81 | 16.82 | 16.67 | 16.69 | 128,660 | -0.12(-0.71%) |
Sep 03, 2003 | 16.83 | 16.99 | 16.72 | 16.81 | 106,599 | +0.12(+0.71%) |
Sep 02, 2003 | 16.51 | 16.83 | 16.45 | 16.69 | 169,632 | +0.33(+2.01%) |
Aug 29, 2003 | 16.20 | 16.47 | 16.20 | 16.37 | 71,745 | +0.09(+0.53%) |
Aug 28, 2003 | 16.24 | 16.33 | 15.99 | 16.28 | 109,936 | +0.02(+0.10%) |
Aug 27, 2003 | 16.34 | 16.34 | 16.18 | 16.26 | 73,043 | -0.07(-0.43%) |
Aug 26, 2003 | 16.11 | 16.34 | 16.01 | 16.33 | 128,846 | +0.21(+1.30%) |
Aug 25, 2003 | 15.91 | 16.24 | 15.91 | 16.12 | 83,240 | +0.16(+0.98%) |
Aug 22, 2003 | 16.24 | 16.31 | 15.95 | 15.97 | 95,105 | -0.30(-1.86%) |
Aug 21, 2003 | 16.32 | 16.34 | 16.18 | 16.27 | 101,964 | -0.05(-0.30%) |
Aug 20, 2003 | 16.27 | 16.40 | 16.18 | 16.32 | 110,677 | -0.02(-0.10%) |
Aug 19, 2003 | 16.40 | 16.51 | 16.26 | 16.33 | 98,812 | -0.15(-0.92%) |
Aug 18, 2003 | 16.53 | 16.56 | 16.41 | 16.48 | 66,925 | +0.03(+0.20%) |
Aug 15, 2003 | 16.33 | 16.45 | 16.29 | 16.45 | 93,436 | +0.06(+0.39%) |
Aug 14, 2003 | 16.42 | 16.51 | 16.34 | 16.39 | 134,407 | -0.09(-0.52%) |
Aug 13, 2003 | 16.59 | 16.59 | 16.42 | 16.47 | 92,138 | -0.08(-0.46%) |
Aug 12, 2003 | 16.26 | 16.59 | 16.26 | 16.55 | 88,245 | +0.21(+1.29%) |
Aug 11, 2003 | 16.52 | 16.52 | 16.26 | 16.34 | 111,419 | -0.07(-0.43%) |
Aug 08, 2003 | 16.47 | 16.52 | 16.32 | 16.41 | 78,049 | +0.02(+0.13%) |
Aug 07, 2003 | 16.21 | 16.45 | 16.20 | 16.39 | 169,632 | +0.06(+0.40%) |
Aug 06, 2003 | 16.25 | 16.40 | 16.24 | 16.32 | 316,831 | +0.02(+0.13%) |
Aug 05, 2003 | 16.42 | 16.51 | 16.27 | 16.30 | 195,772 | -0.18(-1.08%) |
Aug 04, 2003 | 16.66 | 16.69 | 16.40 | 16.48 | 147,014 | -0.04(-0.26%) |