Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.16 | 20.90 | 20.13 | 20.66 | 140,245 | +0.05(+0.22%) |
Oct 30, 2003 | 20.81 | 20.88 | 20.54 | 20.62 | 132,254 | -0.19(-0.93%) |
Oct 29, 2003 | 20.39 | 20.86 | 20.31 | 20.81 | 128,408 | +0.26(+1.25%) |
Oct 28, 2003 | 19.97 | 20.59 | 19.66 | 20.55 | 258,598 | +0.64(+3.24%) |
Oct 27, 2003 | 19.19 | 20.38 | 19.10 | 19.91 | 171,627 | +0.73(+3.79%) |
Oct 24, 2003 | 19.22 | 19.49 | 18.80 | 19.18 | 154,041 | -0.17(-0.86%) |
Oct 23, 2003 | 19.27 | 19.56 | 18.26 | 19.34 | 214,941 | -0.29(-1.50%) |
Oct 22, 2003 | 20.47 | 20.63 | 19.13 | 19.64 | 221,237 | -0.88(-4.31%) |
Oct 21, 2003 | 20.10 | 20.91 | 20.10 | 20.52 | 218,847 | +0.26(+1.27%) |
Oct 20, 2003 | 19.81 | 20.43 | 19.72 | 20.27 | 140,494 | +0.53(+2.71%) |
Oct 17, 2003 | 20.19 | 20.50 | 19.67 | 19.73 | 158,797 | -0.51(-2.50%) |
Oct 16, 2003 | 19.74 | 20.44 | 19.32 | 20.24 | 288,871 | +0.16(+0.78%) |
Oct 15, 2003 | 20.67 | 20.72 | 19.88 | 20.08 | 190,212 | -0.51(-2.46%) |
Oct 14, 2003 | 20.76 | 20.86 | 20.46 | 20.59 | 254,538 | -0.25(-1.19%) |
Oct 13, 2003 | 20.49 | 20.95 | 19.76 | 20.84 | 374,239 | +0.41(+1.98%) |
Oct 10, 2003 | 19.99 | 20.50 | 19.58 | 20.43 | 355,356 | +0.45(+2.26%) |
Oct 09, 2003 | 19.44 | 20.27 | 19.24 | 19.98 | 227,128 | +0.64(+3.29%) |
Oct 08, 2003 | 20.08 | 20.08 | 18.88 | 19.34 | 543,268 | -0.78(-3.89%) |
Oct 07, 2003 | 19.23 | 20.13 | 19.23 | 20.13 | 176,442 | +0.42(+2.15%) |
Oct 06, 2003 | 19.71 | 19.81 | 19.35 | 19.70 | 181,974 | -0.01(-0.05%) |
Oct 03, 2003 | 19.13 | 19.76 | 19.13 | 19.71 | 185,715 | +0.58(+3.03%) |
Oct 02, 2003 | 18.95 | 19.30 | 18.89 | 19.13 | 160,623 | +0.11(+0.58%) |
Oct 01, 2003 | 18.38 | 19.09 | 18.30 | 19.02 | 316,562 | +0.62(+3.35%) |
Sep 30, 2003 | 18.95 | 18.95 | 17.70 | 18.41 | 336,659 | -0.45(-2.39%) |
Sep 29, 2003 | 18.32 | 18.88 | 18.13 | 18.86 | 147,674 | +0.46(+2.50%) |
Sep 26, 2003 | 18.77 | 19.11 | 18.08 | 18.40 | 337,881 | -0.85(-4.40%) |
Sep 25, 2003 | 19.48 | 19.49 | 19.09 | 19.24 | 640,853 | -0.30(-1.56%) |
Sep 24, 2003 | 20.16 | 20.16 | 19.60 | 19.55 | 223,627 | -0.49(-2.44%) |
Sep 23, 2003 | 19.69 | 20.24 | 19.63 | 20.04 | 342,720 | +0.36(+1.83%) |
Sep 22, 2003 | 19.58 | 19.81 | 19.49 | 19.68 | 334,391 | +0.04(+0.19%) |
Sep 19, 2003 | 19.22 | 19.66 | 19.13 | 19.64 | 286,911 | +0.31(+1.62%) |
Sep 18, 2003 | 18.88 | 19.47 | 18.78 | 19.33 | 387,998 | +0.48(+2.54%) |
Sep 17, 2003 | 18.42 | 18.88 | 18.24 | 18.85 | 491,567 | +0.29(+1.54%) |
Sep 16, 2003 | 18.47 | 18.65 | 18.43 | 18.56 | 525,451 | +0.14(+0.75%) |
Sep 15, 2003 | 18.52 | 18.66 | 18.42 | 18.42 | 211,033 | +0.00(+0.00%) |
Sep 12, 2003 | 18.15 | 18.43 | 17.96 | 18.42 | 228,727 | +0.12(+0.65%) |
Sep 11, 2003 | 17.96 | 18.32 | 17.95 | 18.30 | 423,152 | +0.13(+0.71%) |
Sep 10, 2003 | 18.39 | 18.55 | 17.97 | 18.17 | 287,131 | -0.18(-0.95%) |
Sep 09, 2003 | 18.55 | 18.58 | 18.15 | 18.35 | 278,663 | -0.21(-1.14%) |
Sep 08, 2003 | 18.38 | 18.70 | 18.29 | 18.56 | 442,149 | +0.27(+1.49%) |
Sep 05, 2003 | 18.20 | 18.36 | 18.06 | 18.29 | 262,054 | +0.01(+0.08%) |
Sep 04, 2003 | 18.37 | 18.42 | 18.19 | 18.28 | 499,901 | -0.06(-0.35%) |
Sep 03, 2003 | 17.82 | 18.38 | 17.75 | 18.34 | 477,104 | +0.52(+2.95%) |
Sep 02, 2003 | 17.73 | 17.82 | 17.15 | 17.82 | 358,235 | +0.20(+1.15%) |
Aug 29, 2003 | 17.42 | 17.82 | 17.09 | 17.61 | 311,230 | +0.11(+0.63%) |
Aug 28, 2003 | 17.00 | 17.50 | 16.95 | 17.50 | 348,899 | +0.41(+2.37%) |
Aug 27, 2003 | 16.30 | 17.17 | 16.30 | 17.10 | 444,429 | +0.73(+4.45%) |
Aug 26, 2003 | 16.08 | 16.56 | 15.64 | 16.37 | 341,409 | +0.40(+2.48%) |
Aug 25, 2003 | 16.01 | 16.22 | 15.80 | 15.97 | 226,448 | -0.03(-0.17%) |
Aug 22, 2003 | 16.27 | 16.64 | 15.92 | 16.00 | 521,938 | -0.26(-1.59%) |
Aug 21, 2003 | 15.55 | 16.26 | 15.55 | 16.26 | 309,493 | +0.64(+4.07%) |
Aug 20, 2003 | 15.42 | 15.72 | 15.18 | 15.62 | 281,269 | +0.25(+1.62%) |
Aug 19, 2003 | 15.11 | 15.38 | 14.78 | 15.37 | 256,192 | +0.46(+3.09%) |
Aug 18, 2003 | 14.91 | 15.18 | 14.55 | 14.91 | 314,595 | +0.07(+0.50%) |
Aug 15, 2003 | 14.44 | 15.02 | 14.41 | 14.84 | 257,278 | +0.46(+3.20%) |
Aug 14, 2003 | 13.91 | 14.38 | 13.73 | 14.38 | 261,294 | +0.66(+4.84%) |
Aug 13, 2003 | 14.25 | 14.32 | 13.66 | 13.72 | 579,581 | -0.56(-3.94%) |
Aug 12, 2003 | 14.27 | 14.36 | 14.11 | 14.28 | 272,258 | +0.04(+0.26%) |
Aug 11, 2003 | 14.32 | 14.43 | 14.15 | 14.24 | 211,684 | -0.03(-0.19%) |
Aug 08, 2003 | 14.32 | 14.47 | 14.09 | 14.27 | 211,358 | +0.08(+0.58%) |
Aug 07, 2003 | 14.32 | 14.51 | 13.86 | 14.19 | 324,040 | -0.11(-0.77%) |
Aug 06, 2003 | 14.79 | 14.90 | 14.26 | 14.30 | 181,723 | -0.50(-3.36%) |
Aug 05, 2003 | 14.79 | 15.48 | 14.72 | 14.79 | 326,971 | -0.06(-0.37%) |
Aug 04, 2003 | 14.40 | 14.98 | 13.88 | 14.85 | 541,695 | +0.39(+2.68%) |