Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.17 | 16.21 | 16.02 | 16.17 | 1,221,496 | +0.11(+0.70%) |
Oct 30, 2003 | 16.05 | 16.09 | 15.99 | 16.06 | 144,685 | +0.03(+0.20%) |
Oct 29, 2003 | 15.90 | 16.03 | 15.89 | 16.03 | 40,770 | +0.03(+0.20%) |
Oct 28, 2003 | 15.89 | 15.97 | 15.82 | 15.99 | 81,416 | +0.22(+1.38%) |
Oct 27, 2003 | 15.69 | 15.91 | 15.69 | 15.78 | 79,054 | +0.09(+0.56%) |
Oct 24, 2003 | 15.62 | 15.72 | 15.54 | 15.69 | 259,662 | -0.02(-0.10%) |
Oct 23, 2003 | 15.58 | 15.71 | 15.54 | 15.70 | 59,788 | +0.02(+0.10%) |
Oct 22, 2003 | 15.57 | 15.89 | 15.57 | 15.69 | 86,512 | -0.07(-0.46%) |
Oct 21, 2003 | 15.80 | 15.80 | 15.54 | 15.76 | 122,062 | -0.13(-0.81%) |
Oct 20, 2003 | 15.60 | 15.89 | 15.60 | 15.89 | 24,735 | +0.21(+1.33%) |
Oct 17, 2003 | 15.69 | 15.76 | 15.62 | 15.68 | 246,984 | -0.08(-0.51%) |
Oct 16, 2003 | 15.58 | 15.78 | 15.58 | 15.76 | 75,077 | +0.19(+1.24%) |
Oct 15, 2003 | 15.72 | 15.72 | 15.41 | 15.57 | 72,839 | +0.18(+1.15%) |
Oct 14, 2003 | 15.35 | 15.50 | 15.33 | 15.39 | 80,670 | -0.06(-0.36%) |
Oct 13, 2003 | 15.78 | 15.78 | 15.45 | 15.45 | 217,276 | -0.16(-1.03%) |
Oct 10, 2003 | 15.68 | 15.68 | 15.60 | 15.61 | 95,586 | -0.08(-0.51%) |
Oct 09, 2003 | 15.82 | 15.85 | 15.57 | 15.69 | 260,657 | +0.02(+0.15%) |
Oct 08, 2003 | 15.74 | 15.74 | 15.58 | 15.66 | 858,788 | -0.14(-0.87%) |
Oct 07, 2003 | 15.79 | 15.86 | 15.79 | 15.80 | 36,792 | -0.02(-0.15%) |
Oct 06, 2003 | 15.69 | 15.85 | 15.66 | 15.82 | 99,688 | +0.06(+0.36%) |
Oct 03, 2003 | 15.83 | 15.88 | 15.83 | 15.77 | 61,901 | +0.28(+1.82%) |
Oct 02, 2003 | 15.44 | 15.58 | 15.38 | 15.49 | 41,019 | -0.04(-0.26%) |
Oct 01, 2003 | 15.33 | 15.53 | 15.29 | 15.53 | 114,853 | +0.18(+1.21%) |
Sep 30, 2003 | 15.29 | 15.37 | 15.12 | 15.34 | 119,203 | +0.02(+0.11%) |
Sep 29, 2003 | 15.27 | 15.29 | 15.24 | 15.33 | 47,731 | +0.02(+0.16%) |
Sep 26, 2003 | 15.29 | 15.44 | 15.21 | 15.30 | 113,485 | -0.11(-0.73%) |
Sep 25, 2003 | 15.29 | 15.51 | 15.29 | 15.41 | 41,764 | +0.08(+0.52%) |
Sep 24, 2003 | 15.69 | 15.69 | 15.48 | 15.33 | 78,930 | -0.35(-2.26%) |
Sep 23, 2003 | 15.83 | 15.88 | 15.61 | 15.69 | 58,918 | -0.43(-2.70%) |
Sep 22, 2003 | 15.95 | 16.12 | 15.87 | 16.12 | 51,708 | +0.03(+0.20%) |
Sep 19, 2003 | 16.26 | 16.27 | 16.09 | 16.09 | 74,580 | -0.19(-1.19%) |
Sep 18, 2003 | 16.20 | 16.28 | 16.09 | 16.28 | 50,838 | +0.29(+1.81%) |
Sep 17, 2003 | 16.11 | 16.11 | 15.97 | 15.99 | 48,725 | -0.07(-0.45%) |
Sep 16, 2003 | 15.79 | 16.07 | 15.80 | 16.07 | 35,301 | +0.27(+1.73%) |
Sep 15, 2003 | 16.09 | 16.11 | 15.78 | 15.79 | 46,115 | -0.14(-0.86%) |
Sep 12, 2003 | 15.97 | 16.05 | 15.78 | 15.93 | 28,589 | -0.15(-0.95%) |
Sep 11, 2003 | 16.09 | 16.20 | 16.01 | 16.08 | 20,136 | +0.07(+0.45%) |
Sep 10, 2003 | 16.07 | 16.21 | 15.94 | 16.01 | 30,204 | +0.00(+0.00%) |
Sep 09, 2003 | 16.23 | 16.23 | 15.98 | 16.01 | 102,920 | -0.23(-1.39%) |
Sep 08, 2003 | 16.29 | 16.31 | 16.11 | 16.23 | 76,817 | +0.06(+0.40%) |
Sep 05, 2003 | 16.23 | 16.36 | 16.11 | 16.17 | 43,380 | -0.06(-0.35%) |
Sep 04, 2003 | 16.18 | 16.36 | 16.11 | 16.23 | 170,788 | +0.01(+0.05%) |
Sep 03, 2003 | 16.03 | 16.23 | 15.96 | 16.22 | 371,657 | +0.19(+1.15%) |
Sep 02, 2003 | 16.01 | 16.05 | 15.81 | 16.03 | 67,743 | +0.10(+0.66%) |
Aug 29, 2003 | 15.95 | 15.95 | 15.72 | 15.93 | 76,941 | -0.03(-0.20%) |
Aug 28, 2003 | 15.69 | 15.96 | 15.62 | 15.96 | 41,391 | +0.19(+1.22%) |
Aug 27, 2003 | 15.80 | 15.83 | 15.63 | 15.77 | 221,005 | +0.06(+0.41%) |
Aug 26, 2003 | 15.72 | 15.85 | 15.43 | 15.70 | 122,559 | +0.14(+0.88%) |
Aug 25, 2003 | 15.83 | 15.83 | 15.54 | 15.57 | 305,280 | -0.17(-1.07%) |
Aug 22, 2003 | 16.23 | 16.23 | 15.74 | 15.74 | 65,879 | -0.34(-2.10%) |
Aug 21, 2003 | 16.05 | 16.36 | 16.02 | 16.07 | 55,810 | -0.02(-0.10%) |
Aug 20, 2003 | 16.05 | 16.13 | 15.89 | 16.09 | 26,475 | +0.04(+0.25%) |
Aug 19, 2003 | 16.09 | 16.15 | 15.89 | 16.05 | 68,365 | +0.03(+0.20%) |
Aug 18, 2003 | 15.85 | 16.03 | 15.79 | 16.02 | 156,493 | +0.45(+2.89%) |
Aug 15, 2003 | 15.67 | 15.85 | 15.57 | 15.57 | 14,045 | -0.10(-0.67%) |
Aug 14, 2003 | 15.69 | 15.88 | 15.66 | 15.67 | 41,640 | -0.10(-0.61%) |
Aug 13, 2003 | 15.91 | 16.03 | 15.60 | 15.77 | 44,126 | -0.12(-0.76%) |
Aug 12, 2003 | 15.70 | 15.94 | 15.66 | 15.89 | 85,145 | +0.21(+1.33%) |
Aug 11, 2003 | 15.61 | 15.82 | 15.57 | 15.68 | 32,939 | +0.06(+0.36%) |
Aug 08, 2003 | 15.81 | 15.81 | 15.54 | 15.62 | 76,444 | -0.10(-0.67%) |
Aug 07, 2003 | 15.73 | 15.87 | 15.53 | 15.73 | 128,153 | -0.12(-0.76%) |
Aug 06, 2003 | 15.59 | 15.97 | 15.59 | 15.85 | 92,976 | +0.17(+1.08%) |
Aug 05, 2003 | 15.77 | 15.97 | 15.60 | 15.68 | 97,451 | -0.22(-1.37%) |
Aug 04, 2003 | 15.77 | 16.07 | 15.75 | 15.90 | 52,330 | +0.17(+1.07%) |