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%) |
Oct 01, 2003 | 16.79 | 16.85 | 16.70 | 16.86 | 475,852 | +0.09(+0.55%) |
Sep 30, 2003 | 16.46 | 16.89 | 16.46 | 16.77 | 480,077 | +0.23(+1.38%) |
Sep 29, 2003 | 16.52 | 16.62 | 16.49 | 16.54 | 250,887 | +0.04(+0.21%) |
Sep 26, 2003 | 16.73 | 16.68 | 16.41 | 16.51 | 199,042 | -0.22(-1.33%) |
Sep 25, 2003 | 17.07 | 17.07 | 16.73 | 16.73 | 288,343 | -0.37(-2.15%) |
Sep 24, 2003 | 17.27 | 17.27 | 17.27 | 17.10 | 227,705 | +0.17(+0.98%) |
Sep 23, 2003 | 16.84 | 16.98 | 16.84 | 16.93 | 217,884 | +0.09(+0.55%) |
Sep 22, 2003 | 16.67 | 16.87 | 16.51 | 16.84 | 441,137 | +0.17(+1.02%) |
Sep 19, 2003 | 16.60 | 16.67 | 16.57 | 16.67 | 620,880 | +0.04(+0.24%) |
Sep 18, 2003 | 16.94 | 16.94 | 16.64 | 16.63 | 930,578 | -0.30(-1.78%) |
Sep 17, 2003 | 17.24 | 17.22 | 16.93 | 16.93 | 315,179 | -0.31(-1.78%) |
Sep 16, 2003 | 17.01 | 17.46 | 17.17 | 17.24 | 713,150 | +0.23(+1.36%) |
Sep 15, 2003 | 17.12 | 17.17 | 16.97 | 17.01 | 393,517 | -0.15(-0.89%) |
Sep 12, 2003 | 17.03 | 17.18 | 16.95 | 17.16 | 191,620 | +0.10(+0.56%) |
Sep 11, 2003 | 17.12 | 17.21 | 16.90 | 17.06 | 239,696 | -0.01(-0.08%) |
Sep 10, 2003 | 17.17 | 17.21 | 16.99 | 17.08 | 369,993 | -0.09(-0.51%) |
Sep 09, 2003 | 17.49 | 17.49 | 17.14 | 17.16 | 367,252 | -0.32(-1.85%) |
Sep 08, 2003 | 17.33 | 17.51 | 17.33 | 17.49 | 226,335 | +0.16(+0.91%) |
Sep 05, 2003 | 17.34 | 17.43 | 17.20 | 17.33 | 338,475 | -0.05(-0.30%) |
Sep 04, 2003 | 17.37 | 17.42 | 17.27 | 17.38 | 279,207 | +0.04(+0.23%) |
Sep 03, 2003 | 17.21 | 17.36 | 17.15 | 17.34 | 305,016 | +0.13(+0.76%) |
Sep 02, 2003 | 17.33 | 17.33 | 17.08 | 17.21 | 260,936 | -0.12(-0.71%) |
Aug 29, 2003 | 17.23 | 17.40 | 17.16 | 17.33 | 209,891 | +0.08(+0.46%) |
Aug 28, 2003 | 16.99 | 17.29 | 16.90 | 17.26 | 290,399 | +0.31(+1.81%) |
Aug 27, 2003 | 16.84 | 16.99 | 16.81 | 16.95 | 357,888 | +0.15(+0.91%) |
Aug 26, 2003 | 17.05 | 17.06 | 16.64 | 16.80 | 315,293 | -0.26(-1.54%) |
Aug 25, 2003 | 17.24 | 17.31 | 17.00 | 17.06 | 312,781 | -0.14(-0.81%) |
Aug 22, 2003 | 17.37 | 17.37 | 17.10 | 17.20 | 380,613 | -0.06(-0.36%) |
Aug 21, 2003 | 17.05 | 17.26 | 16.97 | 17.26 | 235,014 | +0.17(+1.00%) |
Aug 20, 2003 | 16.92 | 17.15 | 16.90 | 17.09 | 334,821 | +0.25(+1.51%) |
Aug 19, 2003 | 16.92 | 16.95 | 16.79 | 16.84 | 250,773 | -0.08(-0.49%) |
Aug 18, 2003 | 16.88 | 17.03 | 16.87 | 16.92 | 166,268 | +0.06(+0.36%) |
Aug 15, 2003 | 16.79 | 16.95 | 16.76 | 16.86 | 92,041 | +0.06(+0.34%) |
Aug 14, 2003 | 16.94 | 17.00 | 16.62 | 16.80 | 551,335 | -0.10(-0.60%) |
Aug 13, 2003 | 16.83 | 17.01 | 16.77 | 16.90 | 541,058 | +0.07(+0.39%) |
Aug 12, 2003 | 16.57 | 16.84 | 16.51 | 16.84 | 355,033 | +0.26(+1.59%) |
Aug 11, 2003 | 16.24 | 16.63 | 16.24 | 16.57 | 275,211 | +0.30(+1.86%) |
Aug 08, 2003 | 16.33 | 16.38 | 16.14 | 16.27 | 255,912 | -0.02(-0.11%) |
Aug 07, 2003 | 15.86 | 16.29 | 15.84 | 16.29 | 376,616 | +0.47(+2.99%) |
Aug 06, 2003 | 15.57 | 15.87 | 15.55 | 15.81 | 335,734 | +0.33(+2.12%) |
Aug 05, 2003 | 15.70 | 15.82 | 15.49 | 15.49 | 480,306 | -0.21(-1.34%) |
Aug 04, 2003 | 15.88 | 15.88 | 15.59 | 15.70 | 602,952 | -0.18(-1.10%) |