Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 18.72 | 18.72 | 18.31 | 18.45 | 365,252 | -0.32(-1.68%) |
Oct 30, 2003 | 18.79 | 18.85 | 18.60 | 18.76 | 190,108 | +0.00(+0.00%) |
Oct 29, 2003 | 18.58 | 18.87 | 18.58 | 18.76 | 367,802 | +0.18(+0.97%) |
Oct 28, 2003 | 18.18 | 18.64 | 18.18 | 18.58 | 190,884 | +0.27(+1.48%) |
Oct 27, 2003 | 18.45 | 18.62 | 18.27 | 18.31 | 124,817 | +0.00(+0.00%) |
Oct 24, 2003 | 18.32 | 18.41 | 18.20 | 18.31 | 125,704 | -0.15(-0.83%) |
Oct 23, 2003 | 18.28 | 18.66 | 18.14 | 18.47 | 170,599 | +0.12(+0.64%) |
Oct 22, 2003 | 18.75 | 18.81 | 18.35 | 18.35 | 256,397 | -0.49(-2.59%) |
Oct 21, 2003 | 18.81 | 18.93 | 18.76 | 18.84 | 72,607 | +0.07(+0.38%) |
Oct 20, 2003 | 18.78 | 18.89 | 18.74 | 18.76 | 147,320 | -0.03(-0.14%) |
Oct 17, 2003 | 19.27 | 19.27 | 18.79 | 18.79 | 180,021 | -0.51(-2.66%) |
Oct 16, 2003 | 19.22 | 19.32 | 19.12 | 19.31 | 125,482 | +0.21(+1.09%) |
Oct 15, 2003 | 19.83 | 19.83 | 19.15 | 19.10 | 149,537 | -0.73(-3.69%) |
Oct 14, 2003 | 20.00 | 20.00 | 19.69 | 19.83 | 133,796 | -0.17(-0.86%) |
Oct 13, 2003 | 20.16 | 20.38 | 19.82 | 20.00 | 212,500 | -0.16(-0.81%) |
Oct 10, 2003 | 19.77 | 20.25 | 19.75 | 20.16 | 184,344 | +0.39(+1.96%) |
Oct 09, 2003 | 19.85 | 19.94 | 19.62 | 19.77 | 151,865 | -0.03(-0.14%) |
Oct 08, 2003 | 20.03 | 20.03 | 19.68 | 19.80 | 133,242 | -0.22(-1.08%) |
Oct 07, 2003 | 19.26 | 19.85 | 19.26 | 20.02 | 332,551 | +0.85(+4.42%) |
Oct 06, 2003 | 18.83 | 19.26 | 18.67 | 19.17 | 129,916 | +0.32(+1.67%) |
Oct 03, 2003 | 18.75 | 19.08 | 18.75 | 18.85 | 148,761 | +0.10(+0.53%) |
Oct 02, 2003 | 18.26 | 18.75 | 18.26 | 18.75 | 208,731 | +0.52(+2.87%) |
Oct 01, 2003 | 17.67 | 18.23 | 17.67 | 18.23 | 171,485 | +0.55(+3.11%) |
Sep 30, 2003 | 17.65 | 18.20 | 17.58 | 17.68 | 241,321 | -0.05(-0.25%) |
Sep 29, 2003 | 17.68 | 17.68 | 17.59 | 17.73 | 236,444 | -0.06(-0.35%) |
Sep 26, 2003 | 17.87 | 18.09 | 17.68 | 17.79 | 216,491 | -0.07(-0.40%) |
Sep 25, 2003 | 18.36 | 18.43 | 17.86 | 17.86 | 118,499 | -0.36(-1.98%) |
Sep 24, 2003 | 18.31 | 18.67 | 18.27 | 18.22 | 278,235 | -0.05(-0.25%) |
Sep 23, 2003 | 18.45 | 18.68 | 18.27 | 18.27 | 117,279 | -0.05(-0.25%) |
Sep 22, 2003 | 18.49 | 18.59 | 18.20 | 18.31 | 130,471 | -0.41(-2.17%) |
Sep 19, 2003 | 18.42 | 18.81 | 18.22 | 18.72 | 231,456 | +0.21(+1.12%) |
Sep 18, 2003 | 18.66 | 18.66 | 18.51 | 18.51 | 123,265 | -0.14(-0.77%) |
Sep 17, 2003 | 18.97 | 19.07 | 18.78 | 18.66 | 174,257 | -0.32(-1.66%) |
Sep 16, 2003 | 19.22 | 19.41 | 18.97 | 18.97 | 224,361 | -0.15(-0.80%) |
Sep 15, 2003 | 18.85 | 19.42 | 18.72 | 19.12 | 216,823 | +0.23(+1.19%) |
Sep 12, 2003 | 19.12 | 19.22 | 18.90 | 18.90 | 69,614 | -0.36(-1.87%) |
Sep 11, 2003 | 18.81 | 19.45 | 18.76 | 19.26 | 84,689 | +0.50(+2.64%) |
Sep 10, 2003 | 19.62 | 19.62 | 18.76 | 18.76 | 314,704 | -0.95(-4.81%) |
Sep 09, 2003 | 20.00 | 20.03 | 19.67 | 19.71 | 57,642 | -0.27(-1.35%) |
Sep 08, 2003 | 19.98 | 20.18 | 19.91 | 19.98 | 77,706 | +0.07(+0.36%) |
Sep 05, 2003 | 20.30 | 20.30 | 19.87 | 19.91 | 215,271 | -0.32(-1.60%) |
Sep 04, 2003 | 20.48 | 20.51 | 20.23 | 20.23 | 344,412 | -0.15(-0.75%) |
Sep 03, 2003 | 19.94 | 20.54 | 19.80 | 20.39 | 189,000 | +0.53(+2.68%) |
Sep 02, 2003 | 19.67 | 20.08 | 19.64 | 19.86 | 187,670 | +0.23(+1.20%) |
Aug 29, 2003 | 19.31 | 19.76 | 19.12 | 19.62 | 109,409 | +0.33(+1.73%) |
Aug 28, 2003 | 19.26 | 19.44 | 19.03 | 19.29 | 144,549 | +0.05(+0.28%) |
Aug 27, 2003 | 19.31 | 19.49 | 18.99 | 19.23 | 100,652 | -0.14(-0.74%) |
Aug 26, 2003 | 19.22 | 19.51 | 18.59 | 19.38 | 169,712 | +0.16(+0.84%) |
Aug 25, 2003 | 19.55 | 19.55 | 19.00 | 19.22 | 105,751 | -0.29(-1.48%) |
Aug 22, 2003 | 20.03 | 20.06 | 19.50 | 19.50 | 227,687 | -0.43(-2.17%) |
Aug 21, 2003 | 19.80 | 19.95 | 19.67 | 19.94 | 325,235 | +0.14(+0.68%) |
Aug 20, 2003 | 19.61 | 19.85 | 19.58 | 19.80 | 512,351 | +0.15(+0.78%) |
Aug 19, 2003 | 19.71 | 19.85 | 19.55 | 19.65 | 431,097 | +0.07(+0.37%) |
Aug 18, 2003 | 18.87 | 19.58 | 18.81 | 19.58 | 166,608 | +0.48(+2.50%) |
Aug 15, 2003 | 18.90 | 19.21 | 18.86 | 19.10 | 50,769 | +0.25(+1.34%) |
Aug 14, 2003 | 18.85 | 18.90 | 18.59 | 18.85 | 64,515 | +0.05(+0.29%) |
Aug 13, 2003 | 18.76 | 18.94 | 18.59 | 18.79 | 56,644 | -0.05(-0.29%) |
Aug 12, 2003 | 18.67 | 18.92 | 18.57 | 18.85 | 108,633 | +0.04(+0.19%) |
Aug 11, 2003 | 18.49 | 18.93 | 18.40 | 18.81 | 266,152 | +0.36(+1.96%) |
Aug 08, 2003 | 18.44 | 18.48 | 18.21 | 18.45 | 80,810 | +0.00(+0.00%) |
Aug 07, 2003 | 17.86 | 18.63 | 17.83 | 18.45 | 177,582 | +0.54(+3.02%) |
Aug 06, 2003 | 17.41 | 18.13 | 17.38 | 17.91 | 137,898 | +0.50(+2.85%) |
Aug 05, 2003 | 17.97 | 17.97 | 17.36 | 17.41 | 158,183 | -0.51(-2.87%) |
Aug 04, 2003 | 18.13 | 18.13 | 17.37 | 17.93 | 158,183 | -0.21(-1.14%) |