Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 15.97 | 16.05 | 15.87 | 16.00 | 192,800 | +0.06(+0.38%) |
Oct 30, 2003 | 15.92 | 15.99 | 15.88 | 15.94 | 52,100 | -0.04(-0.25%) |
Oct 29, 2003 | 15.99 | 16.04 | 15.85 | 15.98 | 65,300 | -0.02(-0.12%) |
Oct 28, 2003 | 16.00 | 16.04 | 15.94 | 16.00 | 87,500 | -0.04(-0.25%) |
Oct 27, 2003 | 15.97 | 16.05 | 15.91 | 16.04 | 123,800 | +0.15(+0.94%) |
Oct 24, 2003 | 15.95 | 15.99 | 15.84 | 15.89 | 70,200 | -0.01(-0.06%) |
Oct 23, 2003 | 15.96 | 16.01 | 15.87 | 15.90 | 78,100 | -0.08(-0.50%) |
Oct 22, 2003 | 15.99 | 16.01 | 15.95 | 15.98 | 62,500 | -0.01(-0.06%) |
Oct 21, 2003 | 16.00 | 16.01 | 15.93 | 15.99 | 75,200 | +0.01(+0.06%) |
Oct 20, 2003 | 15.99 | 16.10 | 15.93 | 15.98 | 66,900 | +0.06(+0.38%) |
Oct 17, 2003 | 15.99 | 15.99 | 15.87 | 15.92 | 82,600 | -0.07(-0.44%) |
Oct 16, 2003 | 16.09 | 16.13 | 15.95 | 15.99 | 189,800 | -0.08(-0.50%) |
Oct 15, 2003 | 16.13 | 16.13 | 16.00 | 16.07 | 129,100 | +0.03(+0.19%) |
Oct 14, 2003 | 16.24 | 16.11 | 16.00 | 16.04 | 1,693,200 | -0.20(-1.23%) |
Oct 13, 2003 | 16.36 | 16.36 | 16.14 | 16.24 | 130,800 | -0.12(-0.73%) |
Oct 10, 2003 | 16.57 | 16.57 | 16.57 | 16.36 | 39,200 | -0.19(-1.15%) |
Oct 09, 2003 | 16.63 | 16.72 | 16.49 | 16.55 | 65,400 | +0.00(+0.00%) |
Oct 08, 2003 | 16.67 | 16.70 | 16.43 | 16.55 | 40,800 | -0.05(-0.30%) |
Oct 07, 2003 | 16.43 | 16.60 | 16.30 | 16.60 | 76,500 | +0.11(+0.67%) |
Oct 06, 2003 | 16.23 | 16.50 | 16.23 | 16.49 | 55,200 | +0.23(+1.41%) |
Oct 03, 2003 | 16.27 | 16.27 | 16.23 | 16.26 | 73,600 | -0.01(-0.06%) |
Oct 02, 2003 | 16.16 | 16.30 | 16.07 | 16.27 | 106,400 | +0.02(+0.12%) |
Oct 01, 2003 | 16.25 | 16.50 | 16.22 | 16.25 | 50,800 | +0.00(+0.00%) |
Sep 30, 2003 | 16.35 | 16.35 | 16.00 | 16.25 | 68,200 | +0.01(+0.06%) |
Sep 29, 2003 | 16.05 | 16.30 | 15.97 | 16.24 | 49,600 | +0.06(+0.37%) |
Sep 26, 2003 | 16.10 | 16.40 | 16.05 | 16.18 | 50,800 | +0.12(+0.75%) |
Sep 25, 2003 | 16.39 | 16.45 | 16.13 | 16.06 | 69,200 | -0.30(-1.83%) |
Sep 24, 2003 | 16.23 | 16.41 | 16.15 | 16.36 | 74,400 | +0.33(+2.06%) |
Sep 23, 2003 | 16.18 | 16.25 | 16.03 | 16.03 | 52,500 | -0.15(-0.93%) |
Sep 22, 2003 | 16.15 | 16.15 | 15.94 | 16.18 | 59,300 | +0.02(+0.12%) |
Sep 19, 2003 | 15.71 | 16.14 | 15.71 | 16.16 | 74,500 | +0.38(+2.41%) |
Sep 18, 2003 | 15.80 | 15.87 | 15.71 | 15.78 | 81,900 | +0.03(+0.19%) |
Sep 17, 2003 | 15.74 | 15.82 | 15.70 | 15.75 | 48,000 | +0.06(+0.38%) |
Sep 16, 2003 | 15.67 | 15.75 | 15.60 | 15.69 | 42,100 | +0.03(+0.19%) |
Sep 15, 2003 | 15.85 | 15.86 | 15.65 | 15.66 | 82,700 | -0.17(-1.07%) |
Sep 12, 2003 | 15.97 | 15.97 | 15.75 | 15.83 | 55,300 | -0.16(-1.00%) |
Sep 11, 2003 | 15.80 | 15.99 | 15.76 | 15.99 | 65,900 | +0.16(+1.01%) |
Sep 10, 2003 | 15.94 | 15.94 | 15.75 | 15.83 | 59,300 | -0.11(-0.69%) |
Sep 09, 2003 | 15.95 | 15.95 | 15.73 | 15.94 | 30,800 | -0.01(-0.06%) |
Sep 08, 2003 | 15.92 | 15.95 | 15.78 | 15.95 | 26,500 | +0.02(+0.13%) |
Sep 05, 2003 | 15.83 | 15.97 | 15.81 | 15.93 | 49,800 | +0.00(+0.00%) |
Sep 04, 2003 | 15.75 | 15.94 | 15.70 | 15.93 | 41,800 | +0.18(+1.14%) |
Sep 03, 2003 | 15.75 | 15.75 | 15.66 | 15.75 | 49,400 | +0.00(+0.00%) |
Sep 02, 2003 | 15.68 | 15.75 | 15.46 | 15.75 | 60,000 | +0.17(+1.09%) |
Aug 29, 2003 | 15.58 | 15.74 | 15.51 | 15.58 | 36,900 | -0.10(-0.64%) |
Aug 28, 2003 | 15.60 | 15.69 | 15.41 | 15.68 | 75,200 | +0.03(+0.19%) |
Aug 27, 2003 | 15.69 | 15.69 | 15.46 | 15.65 | 59,100 | -0.08(-0.51%) |
Aug 26, 2003 | 15.70 | 15.73 | 15.35 | 15.73 | 93,600 | -0.02(-0.13%) |
Aug 25, 2003 | 15.30 | 15.81 | 15.30 | 15.75 | 83,200 | +0.47(+3.08%) |
Aug 22, 2003 | 15.53 | 15.65 | 15.28 | 15.28 | 90,200 | -0.34(-2.18%) |
Aug 21, 2003 | 15.90 | 15.93 | 15.61 | 15.62 | 80,500 | -0.17(-1.08%) |
Aug 20, 2003 | 15.75 | 15.85 | 15.71 | 15.79 | 52,000 | +0.00(+0.00%) |
Aug 19, 2003 | 15.72 | 15.80 | 15.64 | 15.79 | 56,800 | +0.07(+0.45%) |
Aug 18, 2003 | 15.68 | 15.89 | 15.68 | 15.72 | 41,200 | +0.05(+0.32%) |
Aug 15, 2003 | 15.80 | 15.89 | 15.65 | 15.67 | 42,900 | -0.01(-0.06%) |
Aug 14, 2003 | 15.59 | 15.85 | 15.59 | 15.68 | 69,800 | +0.10(+0.64%) |
Aug 13, 2003 | 15.35 | 15.77 | 15.35 | 15.58 | 100,100 | +0.28(+1.83%) |
Aug 12, 2003 | 15.24 | 15.32 | 15.20 | 15.30 | 35,000 | +0.10(+0.66%) |
Aug 11, 2003 | 15.12 | 15.31 | 15.12 | 15.20 | 42,000 | +0.08(+0.53%) |
Aug 08, 2003 | 15.25 | 15.25 | 15.10 | 15.12 | 67,000 | -0.08(-0.53%) |
Aug 07, 2003 | 15.13 | 15.20 | 14.80 | 15.20 | 123,400 | +0.07(+0.46%) |
Aug 06, 2003 | 15.15 | 15.50 | 15.00 | 15.13 | 77,300 | -0.22(-1.43%) |
Aug 05, 2003 | 15.36 | 15.47 | 15.28 | 15.35 | 47,400 | -0.11(-0.71%) |
Aug 04, 2003 | 15.65 | 15.65 | 15.31 | 15.46 | 54,500 | -0.18(-1.15%) |