Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.23 | 14.53 | 14.27 | 14.53 | 370,108 | +0.30(+2.10%) |
Oct 30, 2003 | 14.33 | 14.33 | 14.18 | 14.23 | 285,811 | +0.02(+0.14%) |
Oct 29, 2003 | 14.30 | 14.38 | 14.15 | 14.21 | 573,314 | -0.05(-0.36%) |
Oct 28, 2003 | 14.39 | 14.40 | 14.16 | 14.26 | 455,021 | -0.16(-1.08%) |
Oct 27, 2003 | 14.63 | 14.69 | 14.41 | 14.42 | 671,302 | -0.18(-1.20%) |
Oct 24, 2003 | 14.69 | 14.81 | 14.57 | 14.59 | 333,190 | -0.10(-0.66%) |
Oct 23, 2003 | 14.76 | 14.76 | 14.68 | 14.69 | 361,340 | -0.06(-0.44%) |
Oct 22, 2003 | 14.95 | 15.01 | 14.76 | 14.76 | 643,460 | -0.20(-1.30%) |
Oct 21, 2003 | 14.98 | 15.06 | 14.95 | 14.95 | 414,718 | -0.03(-0.22%) |
Oct 20, 2003 | 14.96 | 15.11 | 14.96 | 14.98 | 173,671 | -0.05(-0.30%) |
Oct 17, 2003 | 15.24 | 15.26 | 14.95 | 15.03 | 227,049 | -0.16(-1.07%) |
Oct 16, 2003 | 15.09 | 15.31 | 15.13 | 15.19 | 322,422 | +0.10(+0.65%) |
Oct 15, 2003 | 15.31 | 15.37 | 15.02 | 15.09 | 336,882 | -0.06(-0.39%) |
Oct 14, 2003 | 15.31 | 15.31 | 15.13 | 15.15 | 153,981 | -0.09(-0.60%) |
Oct 13, 2003 | 15.18 | 15.28 | 15.15 | 15.24 | 192,899 | +0.07(+0.43%) |
Oct 10, 2003 | 15.34 | 15.42 | 15.15 | 15.18 | 201,513 | -0.12(-0.81%) |
Oct 09, 2003 | 15.26 | 15.36 | 15.22 | 15.30 | 250,892 | +0.20(+1.29%) |
Oct 08, 2003 | 15.41 | 15.43 | 15.01 | 15.11 | 402,874 | -0.36(-2.35%) |
Oct 07, 2003 | 15.43 | 15.49 | 15.28 | 15.47 | 237,201 | +0.04(+0.25%) |
Oct 06, 2003 | 15.37 | 15.43 | 15.26 | 15.43 | 200,437 | +0.08(+0.55%) |
Oct 03, 2003 | 15.31 | 15.37 | 15.25 | 15.35 | 293,964 | +0.19(+1.24%) |
Oct 02, 2003 | 15.00 | 15.16 | 14.99 | 15.16 | 217,358 | +0.14(+0.95%) |
Oct 01, 2003 | 14.79 | 15.06 | 14.79 | 15.02 | 269,967 | +0.16(+1.09%) |
Sep 30, 2003 | 14.93 | 15.02 | 14.83 | 14.85 | 293,964 | -0.03(-0.17%) |
Sep 29, 2003 | 14.88 | 14.93 | 14.80 | 14.88 | 397,336 | +0.12(+0.84%) |
Sep 26, 2003 | 15.04 | 14.82 | 14.73 | 14.76 | 473,634 | -0.28(-1.86%) |
Sep 25, 2003 | 15.19 | 15.24 | 14.98 | 15.04 | 408,719 | -0.06(-0.39%) |
Sep 24, 2003 | 15.08 | 15.19 | 15.04 | 15.09 | 293,656 | -0.03(-0.21%) |
Sep 23, 2003 | 15.28 | 15.28 | 15.04 | 15.13 | 389,491 | -0.05(-0.34%) |
Sep 22, 2003 | 15.28 | 15.35 | 15.17 | 15.18 | 190,284 | -0.27(-1.73%) |
Sep 19, 2003 | 15.22 | 15.39 | 15.22 | 15.45 | 486,556 | +0.25(+1.63%) |
Sep 18, 2003 | 15.07 | 15.24 | 15.04 | 15.20 | 338,420 | +0.17(+1.12%) |
Sep 17, 2003 | 15.16 | 15.17 | 14.95 | 15.03 | 476,865 | -0.20(-1.32%) |
Sep 16, 2003 | 15.26 | 15.48 | 15.23 | 15.23 | 417,026 | -0.02(-0.13%) |
Sep 15, 2003 | 15.61 | 15.66 | 15.21 | 15.25 | 524,859 | -0.30(-1.92%) |
Sep 12, 2003 | 15.35 | 15.67 | 15.31 | 15.55 | 237,201 | +0.22(+1.44%) |
Sep 11, 2003 | 15.28 | 15.39 | 15.18 | 15.33 | 202,283 | -0.02(-0.13%) |
Sep 10, 2003 | 15.29 | 15.47 | 15.24 | 15.35 | 174,594 | -0.06(-0.38%) |
Sep 09, 2003 | 15.57 | 15.59 | 15.34 | 15.41 | 228,895 | -0.12(-0.80%) |
Sep 08, 2003 | 15.41 | 15.58 | 15.34 | 15.53 | 205,513 | +0.13(+0.84%) |
Sep 05, 2003 | 15.43 | 15.47 | 15.33 | 15.40 | 339,804 | -0.04(-0.25%) |
Sep 04, 2003 | 15.38 | 15.47 | 15.19 | 15.44 | 437,331 | +0.06(+0.38%) |
Sep 03, 2003 | 15.15 | 15.41 | 15.08 | 15.38 | 390,260 | +0.29(+1.90%) |
Sep 02, 2003 | 15.15 | 15.15 | 14.87 | 15.09 | 297,963 | +0.05(+0.30%) |
Aug 29, 2003 | 14.96 | 15.08 | 14.90 | 15.05 | 293,502 | +0.13(+0.87%) |
Aug 28, 2003 | 15.00 | 15.03 | 14.87 | 14.92 | 188,438 | -0.07(-0.48%) |
Aug 27, 2003 | 15.08 | 15.08 | 14.92 | 14.99 | 200,283 | -0.05(-0.30%) |
Aug 26, 2003 | 14.93 | 15.07 | 14.79 | 15.04 | 279,965 | +0.12(+0.78%) |
Aug 25, 2003 | 14.84 | 14.97 | 14.84 | 14.92 | 173,671 | +0.03(+0.22%) |
Aug 22, 2003 | 15.17 | 15.19 | 14.88 | 14.89 | 301,040 | -0.31(-2.05%) |
Aug 21, 2003 | 15.28 | 15.34 | 15.13 | 15.20 | 394,721 | -0.18(-1.14%) |
Aug 20, 2003 | 14.98 | 15.39 | 14.96 | 15.37 | 266,429 | +0.39(+2.60%) |
Aug 19, 2003 | 15.05 | 15.18 | 14.96 | 14.98 | 275,197 | -0.21(-1.41%) |
Aug 18, 2003 | 15.28 | 15.31 | 15.12 | 15.20 | 227,049 | +0.01(+0.09%) |
Aug 15, 2003 | 15.21 | 15.37 | 15.07 | 15.19 | 244,893 | -0.08(-0.51%) |
Aug 14, 2003 | 15.24 | 15.29 | 15.10 | 15.26 | 205,359 | +0.07(+0.43%) |
Aug 13, 2003 | 15.29 | 15.35 | 15.17 | 15.20 | 230,125 | -0.09(-0.60%) |
Aug 12, 2003 | 15.06 | 15.37 | 15.06 | 15.29 | 241,816 | +0.14(+0.90%) |
Aug 11, 2003 | 15.15 | 15.31 | 14.94 | 15.15 | 426,871 | +0.03(+0.17%) |
Aug 08, 2003 | 15.12 | 15.21 | 14.97 | 15.13 | 402,104 | -0.06(-0.39%) |
Aug 07, 2003 | 14.90 | 15.21 | 14.85 | 15.19 | 614,694 | +0.29(+1.92%) |
Aug 06, 2003 | 14.89 | 15.00 | 14.63 | 14.90 | 518,244 | +0.01(+0.09%) |
Aug 05, 2003 | 15.15 | 15.18 | 14.82 | 14.89 | 442,561 | -0.18(-1.17%) |
Aug 04, 2003 | 15.15 | 15.15 | 14.83 | 15.06 | 709,144 | +0.00(+0.00%) |