Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 15.92 | 16.03 | 15.92 | 15.95 | 868,383 | +0.03(+0.20%) |
Oct 30, 2003 | 16.09 | 16.09 | 15.92 | 15.92 | 530,945 | +0.01(+0.05%) |
Oct 29, 2003 | 15.89 | 15.96 | 15.73 | 15.91 | 253,571 | +0.02(+0.15%) |
Oct 28, 2003 | 15.58 | 15.89 | 15.58 | 15.88 | 433,390 | +0.37(+2.40%) |
Oct 27, 2003 | 15.57 | 15.63 | 15.45 | 15.51 | 301,301 | +0.08(+0.53%) |
Oct 24, 2003 | 15.41 | 15.47 | 15.20 | 15.43 | 454,849 | -0.24(-1.50%) |
Oct 23, 2003 | 15.61 | 15.74 | 15.53 | 15.66 | 681,041 | -0.12(-0.77%) |
Oct 22, 2003 | 15.81 | 15.92 | 15.74 | 15.79 | 585,335 | -0.24(-1.47%) |
Oct 21, 2003 | 16.01 | 16.06 | 15.90 | 16.02 | 277,744 | +0.09(+0.56%) |
Oct 20, 2003 | 15.84 | 15.92 | 15.74 | 15.93 | 549,445 | +0.19(+1.18%) |
Oct 17, 2003 | 16.04 | 16.04 | 15.71 | 15.75 | 424,880 | -0.24(-1.47%) |
Oct 16, 2003 | 15.93 | 15.96 | 15.81 | 15.98 | 270,344 | +0.03(+0.20%) |
Oct 15, 2003 | 15.85 | 16.18 | 15.88 | 15.95 | 1,419,802 | +0.10(+0.61%) |
Oct 14, 2003 | 15.85 | 15.88 | 15.75 | 15.85 | 271,701 | +0.01(+0.05%) |
Oct 13, 2003 | 15.90 | 16.00 | 15.81 | 15.84 | 319,924 | +0.00(+0.00%) |
Oct 10, 2003 | 15.77 | 15.85 | 15.75 | 15.84 | 376,410 | +0.13(+0.83%) |
Oct 09, 2003 | 15.85 | 16.00 | 15.71 | 15.71 | 616,785 | +0.06(+0.41%) |
Oct 08, 2003 | 15.76 | 15.81 | 15.59 | 15.65 | 261,094 | -0.11(-0.72%) |
Oct 07, 2003 | 15.60 | 15.73 | 15.57 | 15.76 | 336,944 | +0.11(+0.67%) |
Oct 06, 2003 | 15.61 | 15.69 | 15.54 | 15.66 | 826,573 | +0.08(+0.52%) |
Oct 03, 2003 | 15.30 | 15.69 | 15.30 | 15.58 | 1,119,611 | +0.46(+3.06%) |
Oct 02, 2003 | 15.12 | 15.18 | 15.01 | 15.11 | 365,927 | -0.03(-0.21%) |
Oct 01, 2003 | 14.94 | 15.11 | 14.89 | 15.15 | 767,990 | +0.32(+2.19%) |
Sep 30, 2003 | 15.06 | 15.21 | 14.77 | 14.82 | 538,839 | -0.34(-2.25%) |
Sep 29, 2003 | 15.04 | 15.16 | 14.89 | 15.16 | 372,833 | +0.24(+1.63%) |
Sep 26, 2003 | 15.00 | 15.12 | 14.95 | 14.92 | 485,436 | -0.08(-0.54%) |
Sep 25, 2003 | 15.19 | 15.28 | 15.00 | 15.00 | 841,990 | -0.11(-0.75%) |
Sep 24, 2003 | 15.62 | 15.65 | 15.11 | 15.11 | 750,230 | -0.54(-3.42%) |
Sep 23, 2003 | 15.62 | 15.65 | 15.46 | 15.65 | 355,937 | +0.09(+0.57%) |
Sep 22, 2003 | 15.62 | 15.62 | 15.47 | 15.56 | 507,636 | -0.30(-1.89%) |
Sep 19, 2003 | 15.87 | 15.91 | 15.74 | 15.86 | 317,580 | +0.02(+0.10%) |
Sep 18, 2003 | 15.61 | 15.89 | 15.58 | 15.84 | 547,842 | +0.22(+1.40%) |
Sep 17, 2003 | 15.64 | 15.75 | 15.56 | 15.62 | 384,920 | -0.02(-0.16%) |
Sep 16, 2003 | 15.29 | 15.69 | 15.26 | 15.65 | 261,711 | +0.39(+2.55%) |
Sep 15, 2003 | 15.46 | 15.46 | 15.24 | 15.26 | 334,230 | -0.09(-0.58%) |
Sep 12, 2003 | 15.16 | 15.40 | 15.11 | 15.35 | 361,117 | +0.02(+0.11%) |
Sep 11, 2003 | 15.30 | 15.43 | 15.11 | 15.33 | 387,880 | +0.18(+1.18%) |
Sep 10, 2003 | 15.55 | 15.55 | 15.15 | 15.15 | 691,401 | -0.46(-2.96%) |
Sep 09, 2003 | 15.73 | 15.75 | 15.56 | 15.62 | 598,655 | -0.17(-1.08%) |
Sep 08, 2003 | 15.57 | 15.79 | 15.57 | 15.79 | 578,058 | +0.28(+1.83%) |
Sep 05, 2003 | 15.49 | 15.73 | 15.45 | 15.50 | 655,634 | -0.08(-0.52%) |
Sep 04, 2003 | 15.48 | 15.65 | 15.39 | 15.58 | 479,392 | +0.15(+0.95%) |
Sep 03, 2003 | 15.43 | 15.57 | 15.33 | 15.44 | 856,173 | +0.16(+1.06%) |
Sep 02, 2003 | 15.12 | 15.30 | 14.94 | 15.28 | 543,402 | +0.32(+2.17%) |
Aug 29, 2003 | 14.85 | 15.03 | 14.82 | 14.95 | 358,897 | +0.05(+0.33%) |
Aug 28, 2003 | 14.88 | 14.96 | 14.69 | 14.90 | 669,941 | +0.09(+0.60%) |
Aug 27, 2003 | 14.73 | 14.86 | 14.65 | 14.81 | 252,214 | +0.10(+0.66%) |
Aug 26, 2003 | 14.55 | 14.77 | 14.42 | 14.72 | 467,183 | +0.08(+0.55%) |
Aug 25, 2003 | 14.64 | 14.72 | 14.56 | 14.64 | 452,136 | -0.09(-0.61%) |
Aug 22, 2003 | 14.96 | 15.11 | 14.69 | 14.72 | 412,176 | -0.02(-0.17%) |
Aug 21, 2003 | 14.76 | 14.86 | 14.61 | 14.75 | 378,753 | +0.14(+0.94%) |
Aug 20, 2003 | 14.59 | 14.71 | 14.49 | 14.61 | 672,038 | -0.08(-0.55%) |
Aug 19, 2003 | 14.59 | 14.69 | 14.48 | 14.69 | 617,895 | +0.19(+1.34%) |
Aug 18, 2003 | 14.28 | 14.52 | 14.21 | 14.50 | 403,420 | +0.41(+2.94%) |
Aug 15, 2003 | 14.13 | 14.23 | 14.08 | 14.08 | 338,670 | -0.06(-0.46%) |
Aug 14, 2003 | 14.01 | 14.21 | 13.97 | 14.15 | 282,924 | +0.12(+0.87%) |
Aug 13, 2003 | 14.18 | 14.19 | 13.97 | 14.03 | 326,337 | -0.02(-0.17%) |
Aug 12, 2003 | 13.88 | 14.08 | 13.83 | 14.05 | 276,387 | +0.21(+1.52%) |
Aug 11, 2003 | 13.77 | 13.95 | 13.75 | 13.84 | 539,825 | +0.06(+0.47%) |
Aug 08, 2003 | 13.85 | 13.94 | 13.70 | 13.78 | 400,830 | -0.02(-0.12%) |
Aug 07, 2003 | 13.78 | 13.88 | 13.72 | 13.79 | 556,722 | -0.04(-0.29%) |
Aug 06, 2003 | 13.81 | 14.07 | 13.74 | 13.83 | 793,273 | -0.13(-0.93%) |
Aug 05, 2003 | 14.35 | 14.35 | 13.91 | 13.96 | 411,066 | -0.36(-2.49%) |
Aug 04, 2003 | 14.27 | 14.39 | 14.05 | 14.32 | 417,973 | +0.12(+0.86%) |