Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.84 | 15.03 | 14.83 | 14.87 | 745,780 | -0.42(-2.76%) |
Oct 30, 2003 | 15.23 | 15.36 | 15.11 | 15.29 | 585,999 | +0.49(+3.31%) |
Oct 29, 2003 | 14.83 | 14.89 | 14.68 | 14.80 | 788,658 | -0.26(-1.72%) |
Oct 28, 2003 | 14.79 | 15.06 | 14.77 | 15.06 | 629,281 | +0.09(+0.59%) |
Oct 27, 2003 | 14.76 | 15.08 | 14.76 | 14.97 | 750,364 | +0.26(+1.76%) |
Oct 24, 2003 | 14.54 | 14.76 | 14.54 | 14.71 | 410,576 | +0.33(+2.32%) |
Oct 23, 2003 | 14.31 | 14.52 | 14.31 | 14.38 | 518,176 | -0.16(-1.07%) |
Oct 22, 2003 | 14.76 | 14.81 | 14.54 | 14.54 | 1,039,319 | -0.43(-2.87%) |
Oct 21, 2003 | 14.91 | 15.05 | 14.80 | 14.97 | 857,155 | -0.16(-1.08%) |
Oct 20, 2003 | 15.00 | 15.13 | 14.97 | 15.13 | 794,860 | +0.15(+0.99%) |
Oct 17, 2003 | 15.12 | 15.19 | 14.98 | 14.98 | 429,184 | -0.14(-0.93%) |
Oct 16, 2003 | 15.01 | 15.12 | 14.94 | 15.12 | 252,278 | +0.21(+1.44%) |
Oct 15, 2003 | 15.00 | 15.03 | 14.94 | 14.91 | 576,560 | -0.27(-1.81%) |
Oct 14, 2003 | 15.22 | 15.22 | 15.22 | 15.18 | 293,808 | -0.04(-0.24%) |
Oct 13, 2003 | 15.13 | 15.24 | 15.09 | 15.22 | 478,534 | +0.33(+2.19%) |
Oct 10, 2003 | 14.98 | 14.98 | 14.82 | 14.89 | 339,922 | -0.16(-1.08%) |
Oct 09, 2003 | 14.94 | 15.20 | 14.94 | 15.06 | 994,418 | +0.27(+1.81%) |
Oct 08, 2003 | 14.83 | 14.91 | 14.79 | 14.79 | 1,808,830 | -0.85(-5.45%) |
Oct 07, 2003 | 15.46 | 15.66 | 15.54 | 15.64 | 629,416 | +0.19(+1.20%) |
Oct 06, 2003 | 15.21 | 15.54 | 15.21 | 15.46 | 300,415 | +0.15(+0.97%) |
Oct 03, 2003 | 15.09 | 15.35 | 15.09 | 15.31 | 965,833 | +0.33(+2.18%) |
Oct 02, 2003 | 14.91 | 14.98 | 14.81 | 14.98 | 978,912 | -0.30(-1.94%) |
Oct 01, 2003 | 14.80 | 15.20 | 14.80 | 15.28 | 891,134 | +0.33(+2.18%) |
Sep 30, 2003 | 15.09 | 15.07 | 14.86 | 14.95 | 358,799 | -0.14(-0.93%) |
Sep 29, 2003 | 15.54 | 15.09 | 14.85 | 15.09 | 1,222,562 | -0.45(-2.91%) |
Sep 26, 2003 | 15.50 | 15.57 | 15.39 | 15.54 | 236,368 | -0.10(-0.62%) |
Sep 25, 2003 | 15.54 | 15.69 | 15.51 | 15.64 | 288,415 | +0.10(+0.67%) |
Sep 24, 2003 | 15.83 | 15.83 | 15.51 | 15.54 | 882,908 | -0.33(-2.10%) |
Sep 23, 2003 | 15.72 | 15.83 | 15.72 | 15.87 | 595,302 | +0.15(+0.94%) |
Sep 22, 2003 | 16.61 | 15.93 | 15.73 | 15.72 | 963,541 | -0.89(-5.36%) |
Sep 19, 2003 | 16.46 | 16.68 | 16.46 | 16.61 | 665,957 | -0.73(-4.23%) |
Sep 18, 2003 | 17.28 | 17.35 | 17.12 | 17.35 | 639,933 | -0.03(-0.17%) |
Sep 17, 2003 | 17.35 | 17.44 | 17.26 | 17.38 | 341,136 | +0.07(+0.39%) |
Sep 16, 2003 | 16.95 | 17.32 | 16.95 | 17.31 | 669,867 | +0.78(+4.71%) |
Sep 15, 2003 | 16.58 | 16.58 | 16.49 | 16.53 | 318,888 | -0.01(-0.05%) |
Sep 12, 2003 | 16.32 | 16.54 | 16.30 | 16.54 | 378,620 | +0.39(+2.43%) |
Sep 11, 2003 | 16.06 | 16.26 | 16.06 | 16.15 | 345,181 | +0.24(+1.49%) |
Sep 10, 2003 | 16.23 | 16.23 | 15.91 | 15.91 | 344,372 | -0.16(-0.97%) |
Sep 09, 2003 | 16.23 | 16.26 | 15.97 | 16.06 | 388,868 | +0.02(+0.14%) |
Sep 08, 2003 | 15.90 | 16.04 | 15.90 | 16.04 | 258,346 | +0.13(+0.79%) |
Sep 05, 2003 | 15.95 | 16.03 | 15.87 | 15.92 | 703,846 | +0.30(+1.95%) |
Sep 04, 2003 | 15.43 | 15.63 | 15.40 | 15.61 | 372,148 | +0.24(+1.54%) |
Sep 03, 2003 | 15.30 | 15.41 | 15.27 | 15.37 | 454,803 | +0.04(+0.29%) |
Sep 02, 2003 | 15.13 | 15.34 | 15.06 | 15.33 | 712,071 | +0.23(+1.52%) |
Aug 29, 2003 | 15.06 | 15.26 | 15.03 | 15.10 | 328,326 | +0.10(+0.69%) |
Aug 28, 2003 | 14.86 | 15.00 | 14.78 | 15.00 | 293,404 | -0.04(-0.30%) |
Aug 27, 2003 | 14.97 | 15.05 | 14.89 | 15.04 | 638,989 | -0.10(-0.69%) |
Aug 26, 2003 | 14.94 | 15.14 | 14.88 | 15.14 | 668,788 | +0.04(+0.29%) |
Aug 25, 2003 | 15.10 | 15.13 | 14.98 | 15.10 | 560,649 | -0.16(-1.02%) |
Aug 22, 2003 | 15.38 | 15.41 | 15.20 | 15.26 | 150,612 | -0.27(-1.77%) |
Aug 21, 2003 | 15.55 | 15.65 | 15.47 | 15.53 | 267,245 | +0.09(+0.58%) |
Aug 20, 2003 | 15.28 | 15.46 | 15.28 | 15.44 | 152,634 | +0.04(+0.24%) |
Aug 19, 2003 | 15.25 | 15.42 | 15.25 | 15.40 | 280,999 | +0.01(+0.10%) |
Aug 18, 2003 | 15.36 | 15.43 | 15.28 | 15.39 | 183,647 | +0.04(+0.29%) |
Aug 15, 2003 | 15.31 | 15.43 | 15.14 | 15.34 | 99,644 | +0.05(+0.34%) |
Aug 14, 2003 | 15.07 | 15.40 | 15.07 | 15.29 | 204,681 | +0.33(+2.23%) |
Aug 13, 2003 | 14.95 | 15.06 | 14.94 | 14.96 | 320,641 | +0.01(+0.05%) |
Aug 12, 2003 | 14.80 | 14.96 | 14.74 | 14.95 | 415,431 | +0.20(+1.36%) |
Aug 11, 2003 | 14.63 | 14.75 | 14.54 | 14.75 | 626,450 | +0.39(+2.74%) |
Aug 08, 2003 | 14.28 | 14.42 | 14.28 | 14.36 | 211,962 | -0.10(-0.72%) |
Aug 07, 2003 | 14.44 | 14.48 | 14.28 | 14.46 | 538,941 | -0.33(-2.21%) |
Aug 06, 2003 | 14.68 | 14.85 | 14.68 | 14.79 | 711,666 | +0.44(+3.05%) |
Aug 05, 2003 | 14.25 | 14.44 | 14.22 | 14.35 | 1,852,113 | -0.24(-1.63%) |
Aug 04, 2003 | 14.50 | 14.66 | 14.46 | 14.59 | 200,232 | +0.06(+0.41%) |