Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.47 | 17.51 | 17.25 | 17.39 | 226,221 | +0.01(+0.05%) |
Oct 30, 2003 | 17.53 | 17.55 | 17.31 | 17.38 | 188,879 | -0.10(-0.55%) |
Oct 29, 2003 | 17.47 | 17.50 | 17.40 | 17.48 | 515,250 | +0.27(+1.55%) |
Oct 28, 2003 | 17.39 | 17.39 | 17.12 | 17.21 | 244,835 | -0.17(-0.96%) |
Oct 27, 2003 | 17.39 | 17.54 | 17.31 | 17.38 | 163,071 | -0.00(-0.03%) |
Oct 24, 2003 | 17.43 | 17.45 | 17.28 | 17.38 | 183,740 | -0.04(-0.25%) |
Oct 23, 2003 | 17.50 | 17.51 | 17.25 | 17.43 | 442,735 | -0.07(-0.43%) |
Oct 22, 2003 | 17.57 | 17.60 | 17.46 | 17.50 | 224,165 | -0.02(-0.12%) |
Oct 21, 2003 | 17.37 | 17.60 | 17.36 | 17.52 | 197,443 | +0.20(+1.14%) |
Oct 20, 2003 | 17.40 | 17.40 | 17.22 | 17.33 | 367,252 | -0.05(-0.28%) |
Oct 17, 2003 | 17.43 | 17.43 | 17.27 | 17.37 | 237,754 | -0.06(-0.33%) |
Oct 16, 2003 | 17.24 | 17.50 | 17.24 | 17.43 | 194,246 | +0.19(+1.09%) |
Oct 15, 2003 | 17.64 | 17.64 | 17.12 | 17.24 | 373,305 | -0.25(-1.45%) |
Oct 14, 2003 | 17.21 | 17.50 | 17.21 | 17.50 | 330,367 | -0.19(-1.06%) |
Oct 13, 2003 | 17.62 | 17.69 | 17.54 | 17.68 | 546,539 | +0.06(+0.35%) |
Oct 10, 2003 | 17.45 | 17.64 | 17.41 | 17.62 | 313,238 | +0.20(+1.16%) |
Oct 09, 2003 | 17.40 | 17.51 | 17.32 | 17.42 | 331,966 | +0.00(+0.03%) |
Oct 08, 2003 | 17.49 | 17.51 | 17.30 | 17.42 | 377,530 | -0.02(-0.10%) |
Oct 07, 2003 | 17.42 | 17.47 | 17.23 | 17.43 | 232,502 | +0.02(+0.10%) |
Oct 06, 2003 | 17.30 | 17.43 | 17.27 | 17.42 | 420,125 | +0.07(+0.43%) |
Oct 03, 2003 | 17.14 | 17.34 | 17.10 | 17.34 | 322,259 | +0.21(+1.23%) |
Oct 02, 2003 | 16.76 | 17.13 | 16.76 | 17.13 | 326,256 | +0.27(+1.61%) |