Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.28 | 16.50 | 16.24 | 16.49 | 133,100 | +0.20(+1.23%) |
Oct 30, 2003 | 16.20 | 16.29 | 16.10 | 16.29 | 191,400 | +0.34(+2.13%) |
Oct 29, 2003 | 15.82 | 16.44 | 15.76 | 15.95 | 283,600 | +0.13(+0.82%) |
Oct 28, 2003 | 15.25 | 15.84 | 15.25 | 15.82 | 386,100 | +0.62(+4.08%) |
Oct 27, 2003 | 15.00 | 15.22 | 15.00 | 15.20 | 158,600 | +0.54(+3.68%) |
Oct 24, 2003 | 14.50 | 15.10 | 14.30 | 14.66 | 113,800 | +0.17(+1.17%) |
Oct 23, 2003 | 14.75 | 14.85 | 14.26 | 14.49 | 177,700 | -0.10(-0.69%) |
Oct 22, 2003 | 14.96 | 14.97 | 14.30 | 14.59 | 119,100 | -0.37(-2.47%) |
Oct 21, 2003 | 15.05 | 15.15 | 14.55 | 14.96 | 193,200 | -0.14(-0.93%) |
Oct 20, 2003 | 15.00 | 15.23 | 14.92 | 15.10 | 138,600 | +0.05(+0.33%) |
Oct 17, 2003 | 15.60 | 15.60 | 15.00 | 15.05 | 100,900 | -0.38(-2.46%) |
Oct 16, 2003 | 15.35 | 15.49 | 15.35 | 15.43 | 56,600 | -0.02(-0.13%) |
Oct 15, 2003 | 15.36 | 15.54 | 15.36 | 15.45 | 52,100 | -0.05(-0.32%) |
Oct 14, 2003 | 15.30 | 15.54 | 15.22 | 15.50 | 83,500 | +0.10(+0.65%) |
Oct 13, 2003 | 14.94 | 15.45 | 15.00 | 15.40 | 84,400 | +0.46(+3.08%) |
Oct 10, 2003 | 14.95 | 14.95 | 14.63 | 14.94 | 72,100 | -0.01(-0.07%) |
Oct 09, 2003 | 14.93 | 15.50 | 14.93 | 14.95 | 149,200 | +0.17(+1.15%) |
Oct 08, 2003 | 15.31 | 15.31 | 14.80 | 14.78 | 127,300 | -0.52(-3.40%) |
Oct 07, 2003 | 15.18 | 15.48 | 14.95 | 15.30 | 111,900 | +0.12(+0.79%) |
Oct 06, 2003 | 15.03 | 15.18 | 14.83 | 15.18 | 64,100 | +0.15(+1.00%) |
Oct 03, 2003 | 14.76 | 15.43 | 14.76 | 15.03 | 117,500 | +0.37(+2.52%) |
Oct 02, 2003 | 15.00 | 15.02 | 14.66 | 14.66 | 131,000 | -0.63(-4.12%) |
Oct 01, 2003 | 14.48 | 15.29 | 14.48 | 15.29 | 82,100 | +0.74(+5.09%) |
Sep 30, 2003 | 14.77 | 14.84 | 14.38 | 14.55 | 154,800 | -0.42(-2.81%) |
Sep 29, 2003 | 14.76 | 15.14 | 14.61 | 14.97 | 85,400 | +0.21(+1.42%) |
Sep 26, 2003 | 14.58 | 15.05 | 14.57 | 14.76 | 156,000 | +0.29(+2.00%) |
Sep 25, 2003 | 15.11 | 15.15 | 14.50 | 14.47 | 165,100 | -0.63(-4.17%) |
Sep 24, 2003 | 15.35 | 15.53 | 15.09 | 15.10 | 169,900 | -0.10(-0.66%) |
Sep 23, 2003 | 15.20 | 15.34 | 15.05 | 15.20 | 127,800 | +0.00(+0.00%) |
Sep 22, 2003 | 14.90 | 15.41 | 14.74 | 15.20 | 144,000 | -0.09(-0.59%) |
Sep 19, 2003 | 15.64 | 15.65 | 15.00 | 15.29 | 175,900 | -0.21(-1.35%) |
Sep 18, 2003 | 15.50 | 15.50 | 15.31 | 15.50 | 144,500 | -0.05(-0.32%) |
Sep 17, 2003 | 15.55 | 15.61 | 15.50 | 15.55 | 100,000 | -0.05(-0.32%) |
Sep 16, 2003 | 15.53 | 15.63 | 15.43 | 15.60 | 296,200 | -0.12(-0.76%) |
Sep 15, 2003 | 15.10 | 15.72 | 15.08 | 15.72 | 199,500 | +0.50(+3.29%) |
Sep 12, 2003 | 15.35 | 15.35 | 14.63 | 15.22 | 196,500 | -0.30(-1.93%) |
Sep 11, 2003 | 15.35 | 15.52 | 15.26 | 15.52 | 65,500 | +0.17(+1.11%) |
Sep 10, 2003 | 15.60 | 15.60 | 15.25 | 15.35 | 231,900 | -0.19(-1.22%) |
Sep 09, 2003 | 15.67 | 15.74 | 15.48 | 15.54 | 196,600 | -0.19(-1.21%) |
Sep 08, 2003 | 15.25 | 15.73 | 15.25 | 15.73 | 147,800 | +0.41(+2.68%) |
Sep 05, 2003 | 15.25 | 15.41 | 15.20 | 15.32 | 59,700 | +0.02(+0.13%) |
Sep 04, 2003 | 15.31 | 15.40 | 15.06 | 15.30 | 106,600 | -0.01(-0.07%) |
Sep 03, 2003 | 15.27 | 15.39 | 15.00 | 15.31 | 178,200 | +0.03(+0.20%) |
Sep 02, 2003 | 15.17 | 15.32 | 14.85 | 15.28 | 118,000 | +0.03(+0.20%) |
Aug 29, 2003 | 14.95 | 15.39 | 14.85 | 15.25 | 65,600 | +0.25(+1.67%) |
Aug 28, 2003 | 15.12 | 15.19 | 14.85 | 15.00 | 108,500 | +0.00(+0.00%) |
Aug 27, 2003 | 14.90 | 15.10 | 14.79 | 15.00 | 108,400 | -0.05(-0.33%) |
Aug 26, 2003 | 14.78 | 15.05 | 14.75 | 15.05 | 109,200 | +0.17(+1.14%) |
Aug 25, 2003 | 14.80 | 14.95 | 14.75 | 14.88 | 95,700 | +0.08(+0.54%) |
Aug 22, 2003 | 15.23 | 15.23 | 14.75 | 14.80 | 132,300 | -0.43(-2.82%) |
Aug 21, 2003 | 14.95 | 15.23 | 14.94 | 15.23 | 83,200 | +0.34(+2.28%) |
Aug 20, 2003 | 14.90 | 14.90 | 14.77 | 14.89 | 128,700 | -0.01(-0.07%) |
Aug 19, 2003 | 15.06 | 15.06 | 14.80 | 14.90 | 81,000 | -0.06(-0.40%) |
Aug 18, 2003 | 14.86 | 14.97 | 14.70 | 14.96 | 93,300 | +0.06(+0.40%) |
Aug 15, 2003 | 14.75 | 14.90 | 14.70 | 14.90 | 102,400 | +0.10(+0.68%) |
Aug 14, 2003 | 14.80 | 14.90 | 14.75 | 14.80 | 76,900 | -0.05(-0.34%) |
Aug 13, 2003 | 14.85 | 14.85 | 14.75 | 14.85 | 112,900 | +0.10(+0.68%) |
Aug 12, 2003 | 14.66 | 14.75 | 14.50 | 14.75 | 55,100 | +0.19(+1.30%) |
Aug 11, 2003 | 14.70 | 14.80 | 14.51 | 14.56 | 52,700 | -0.09(-0.61%) |
Aug 08, 2003 | 14.63 | 15.00 | 14.51 | 14.65 | 96,500 | +0.07(+0.48%) |
Aug 07, 2003 | 14.50 | 14.65 | 14.49 | 14.58 | 102,900 | -0.05(-0.34%) |
Aug 06, 2003 | 14.70 | 14.99 | 14.50 | 14.63 | 61,700 | -0.03(-0.20%) |
Aug 05, 2003 | 15.10 | 15.10 | 14.66 | 14.66 | 113,900 | -0.54(-3.55%) |
Aug 04, 2003 | 14.75 | 15.34 | 14.75 | 15.20 | 179,600 | +0.36(+2.43%) |