Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 13.13 | 13.33 | 13.00 | 13.00 | 18,200 | -0.13(-0.99%) |
Oct 29, 2003 | 12.81 | 13.17 | 12.70 | 13.13 | 22,800 | -0.04(-0.30%) |
Oct 28, 2003 | 13.26 | 13.27 | 13.18 | 13.17 | 6,800 | -0.11(-0.83%) |
Oct 27, 2003 | 13.35 | 13.35 | 13.17 | 13.28 | 2,400 | -0.29(-2.14%) |
Oct 24, 2003 | 13.25 | 13.57 | 13.20 | 13.57 | 15,900 | +0.43(+3.27%) |
Oct 23, 2003 | 13.50 | 13.50 | 13.06 | 13.14 | 27,800 | -0.29(-2.16%) |
Oct 22, 2003 | 13.25 | 13.45 | 13.12 | 13.43 | 16,300 | +0.17(+1.28%) |
Oct 21, 2003 | 12.96 | 13.49 | 12.90 | 13.26 | 331,200 | +0.01(+0.08%) |
Oct 20, 2003 | 13.59 | 13.59 | 13.10 | 13.25 | 35,900 | -0.78(-5.56%) |
Oct 17, 2003 | 14.00 | 14.15 | 13.77 | 14.03 | 90,900 | +0.10(+0.72%) |
Oct 16, 2003 | 15.10 | 15.10 | 13.51 | 13.93 | 843,000 | -1.42(-9.25%) |
Oct 15, 2003 | 15.15 | 15.49 | 15.07 | 15.35 | 264,000 | -0.29(-1.85%) |
Oct 14, 2003 | 15.90 | 15.90 | 15.48 | 15.64 | 208,000 | -0.57(-3.52%) |
Oct 13, 2003 | 16.15 | 16.25 | 16.14 | 16.21 | 8,900 | +0.06(+0.37%) |
Oct 10, 2003 | 16.05 | 16.13 | 15.90 | 16.15 | 108,300 | +0.03(+0.19%) |
Oct 09, 2003 | 15.90 | 16.31 | 15.90 | 16.12 | 24,400 | -0.18(-1.10%) |
Oct 08, 2003 | 16.27 | 16.44 | 16.15 | 16.30 | 416,200 | -0.29(-1.75%) |
Oct 07, 2003 | 16.51 | 16.59 | 16.51 | 16.59 | 2,000 | -0.23(-1.37%) |
Oct 06, 2003 | 16.28 | 16.82 | 16.28 | 16.82 | 10,600 | +0.81(+5.06%) |
Oct 03, 2003 | 16.75 | 16.75 | 16.00 | 16.01 | 19,400 | -0.44(-2.67%) |
Oct 02, 2003 | 16.27 | 16.60 | 16.26 | 16.45 | 333,600 | +0.00(+0.00%) |
Oct 01, 2003 | 16.50 | 16.93 | 16.50 | 16.45 | 61,600 | -1.49(-8.31%) |
Sep 30, 2003 | 17.78 | 17.95 | 17.78 | 17.94 | 4,400 | +0.24(+1.36%) |
Sep 29, 2003 | 17.70 | 17.70 | 17.70 | 17.70 | 1,700 | -0.10(-0.56%) |
Sep 26, 2003 | 18.10 | 18.10 | 17.79 | 17.80 | 9,400 | -0.44(-2.41%) |
Sep 25, 2003 | 17.81 | 18.30 | 18.09 | 18.24 | 3,800 | +0.43(+2.41%) |
Sep 24, 2003 | 18.10 | 18.10 | 17.81 | 17.81 | 7,100 | -0.98(-5.22%) |
Sep 23, 2003 | 18.90 | 18.90 | 18.68 | 18.79 | 27,600 | -0.11(-0.58%) |
Sep 22, 2003 | 19.95 | 19.95 | 18.90 | 18.90 | 16,900 | -1.55(-7.58%) |
Sep 19, 2003 | 20.50 | 20.50 | 20.22 | 20.45 | 3,700 | -0.60(-2.85%) |
Sep 18, 2003 | 20.81 | 21.05 | 20.81 | 21.05 | 5,600 | +0.47(+2.28%) |
Sep 17, 2003 | 20.60 | 20.60 | 20.44 | 20.58 | 5,800 | -0.04(-0.19%) |
Sep 16, 2003 | 20.54 | 20.62 | 20.54 | 20.62 | 4,100 | +0.43(+2.13%) |
Sep 15, 2003 | 20.25 | 20.25 | 19.97 | 20.19 | 3,200 | +0.05(+0.25%) |
Sep 12, 2003 | 20.14 | 20.14 | 19.85 | 20.14 | 4,600 | -0.06(-0.30%) |
Sep 11, 2003 | 20.25 | 20.25 | 20.10 | 20.20 | 4,200 | -0.10(-0.49%) |
Sep 10, 2003 | 20.60 | 20.60 | 20.30 | 20.30 | 1,300 | -0.30(-1.46%) |
Sep 09, 2003 | 20.50 | 20.60 | 20.25 | 20.60 | 4,200 | -0.15(-0.72%) |
Sep 08, 2003 | 20.25 | 20.75 | 20.25 | 20.75 | 5,600 | +0.25(+1.22%) |
Sep 05, 2003 | 20.60 | 20.60 | 20.30 | 20.50 | 4,500 | -0.30(-1.44%) |
Sep 04, 2003 | 20.85 | 21.00 | 20.70 | 20.80 | 4,500 | -0.35(-1.65%) |
Sep 03, 2003 | 20.56 | 21.15 | 20.56 | 21.15 | 33,900 | +0.65(+3.17%) |
Sep 02, 2003 | 20.01 | 20.65 | 20.00 | 20.50 | 11,600 | +0.50(+2.50%) |
Aug 29, 2003 | 19.85 | 20.00 | 19.78 | 20.00 | 2,500 | +0.42(+2.15%) |
Aug 28, 2003 | 19.80 | 20.05 | 19.58 | 19.58 | 104,900 | -0.04(-0.20%) |
Aug 27, 2003 | 19.65 | 19.66 | 19.61 | 19.62 | 1,500 | +0.17(+0.87%) |
Aug 26, 2003 | 19.48 | 19.48 | 19.10 | 19.45 | 7,100 | -0.10(-0.51%) |
Aug 25, 2003 | 19.40 | 19.55 | 19.40 | 19.55 | 2,900 | +0.07(+0.36%) |
Aug 22, 2003 | 19.45 | 19.59 | 19.17 | 19.48 | 1,100 | +0.63(+3.34%) |
Aug 21, 2003 | 18.95 | 18.95 | 18.85 | 18.85 | 200 | -0.17(-0.89%) |
Aug 20, 2003 | 19.45 | 19.45 | 19.02 | 19.02 | 2,000 | -0.48(-2.46%) |
Aug 19, 2003 | 19.45 | 19.59 | 19.45 | 19.50 | 6,700 | -0.10(-0.51%) |
Aug 18, 2003 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 19.85 | 19.85 | 19.60 | 19.60 | 600 | +0.04(+0.20%) |
Aug 13, 2003 | 19.89 | 19.89 | 19.35 | 19.56 | 2,800 | -0.33(-1.66%) |
Aug 12, 2003 | 19.89 | 19.89 | 19.89 | 19.89 | 200 | +0.20(+1.02%) |
Aug 11, 2003 | 19.75 | 19.75 | 19.65 | 19.69 | 400 | -0.11(-0.56%) |
Aug 08, 2003 | 19.44 | 19.80 | 19.44 | 19.80 | 2,100 | +0.65(+3.39%) |
Aug 07, 2003 | 19.25 | 19.25 | 19.15 | 19.15 | 2,000 | -0.40(-2.05%) |
Aug 06, 2003 | 19.25 | 19.60 | 19.25 | 19.55 | 1,700 | +0.32(+1.66%) |
Aug 05, 2003 | 19.45 | 19.45 | 19.23 | 19.23 | 300 | -0.08(-0.41%) |
Aug 04, 2003 | 19.25 | 19.68 | 19.25 | 19.31 | 1,000 | -0.23(-1.18%) |