Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.50 | 17.50 | 17.39 | 17.40 | 976,747 | +0.03(+0.18%) |
Oct 30, 2003 | 17.38 | 17.45 | 17.34 | 17.37 | 35,886 | +0.06(+0.37%) |
Oct 29, 2003 | 17.23 | 17.41 | 17.23 | 17.30 | 99,547 | +0.02(+0.09%) |
Oct 28, 2003 | 17.38 | 17.38 | 17.35 | 17.29 | 72,709 | -0.06(-0.37%) |
Oct 27, 2003 | 17.36 | 17.47 | 17.29 | 17.35 | 93,305 | +0.05(+0.28%) |
Oct 24, 2003 | 17.26 | 17.33 | 17.21 | 17.30 | 53,362 | -0.04(-0.22%) |
Oct 23, 2003 | 17.27 | 17.36 | 17.21 | 17.34 | 126,384 | +0.06(+0.35%) |
Oct 22, 2003 | 17.29 | 17.39 | 17.26 | 17.28 | 194,725 | -0.11(-0.63%) |
Oct 21, 2003 | 17.29 | 17.43 | 17.35 | 17.39 | 67,092 | +0.10(+0.59%) |
Oct 20, 2003 | 17.23 | 17.35 | 17.24 | 17.29 | 73,021 | -0.01(-0.07%) |
Oct 17, 2003 | 17.39 | 17.43 | 17.39 | 17.30 | 71,461 | -0.02(-0.11%) |
Oct 16, 2003 | 17.32 | 17.38 | 17.25 | 17.32 | 82,383 | +0.05(+0.28%) |
Oct 15, 2003 | 17.46 | 17.58 | 17.24 | 17.27 | 625,991 | -0.19(-1.06%) |
Oct 14, 2003 | 17.41 | 17.46 | 17.33 | 17.46 | 664,999 | +0.07(+0.42%) |
Oct 13, 2003 | 17.34 | 17.40 | 17.34 | 17.38 | 50,553 | +0.01(+0.06%) |
Oct 10, 2003 | 17.48 | 17.48 | 17.29 | 17.37 | 121,703 | -0.02(-0.13%) |
Oct 09, 2003 | 17.40 | 17.41 | 17.05 | 17.40 | 396,003 | +0.02(+0.09%) |
Oct 08, 2003 | 17.46 | 17.52 | 17.31 | 17.38 | 822,901 | -0.06(-0.37%) |
Oct 07, 2003 | 17.42 | 17.47 | 17.32 | 17.45 | 438,756 | -0.10(-0.55%) |
Oct 06, 2003 | 17.48 | 17.54 | 17.45 | 17.54 | 77,702 | +0.14(+0.81%) |
Oct 03, 2003 | 17.50 | 17.58 | 17.40 | 17.40 | 333,903 | +0.01(+0.07%) |
Oct 02, 2003 | 17.27 | 17.44 | 17.27 | 17.39 | 263,378 | +0.08(+0.48%) |
Oct 01, 2003 | 17.20 | 17.22 | 17.13 | 17.30 | 183,491 | +0.12(+0.73%) |
Sep 30, 2003 | 17.27 | 17.27 | 17.08 | 17.18 | 102,355 | -0.09(-0.54%) |
Sep 29, 2003 | 17.05 | 17.27 | 17.05 | 17.27 | 64,908 | +0.25(+1.47%) |
Sep 26, 2003 | 16.99 | 17.11 | 16.89 | 17.02 | 46,184 | +0.12(+0.70%) |
Sep 25, 2003 | 17.00 | 17.07 | 16.90 | 16.90 | 174,129 | -0.09(-0.55%) |
Sep 24, 2003 | 17.12 | 17.12 | 17.07 | 17.00 | 386,642 | -0.08(-0.49%) |
Sep 23, 2003 | 17.10 | 17.11 | 17.10 | 17.08 | 54,298 | +0.06(+0.38%) |
Sep 22, 2003 | 17.26 | 17.18 | 16.94 | 17.02 | 148,228 | -0.24(-1.39%) |
Sep 19, 2003 | 17.19 | 17.26 | 17.08 | 17.26 | 303,322 | +0.11(+0.65%) |
Sep 18, 2003 | 16.94 | 17.14 | 16.94 | 17.14 | 233,108 | +0.22(+1.29%) |
Sep 17, 2003 | 16.96 | 17.05 | 16.93 | 16.93 | 238,101 | -0.09(-0.53%) |
Sep 16, 2003 | 16.91 | 17.02 | 16.94 | 17.02 | 83,007 | +0.13(+0.76%) |
Sep 15, 2003 | 16.90 | 16.92 | 16.83 | 16.89 | 197,845 | -0.09(-0.55%) |
Sep 12, 2003 | 16.82 | 17.03 | 16.76 | 16.98 | 302,073 | -0.06(-0.38%) |
Sep 11, 2003 | 17.09 | 17.14 | 17.01 | 17.04 | 74,894 | +0.01(+0.08%) |
Sep 10, 2003 | 17.01 | 17.10 | 16.98 | 17.03 | 68,965 | -0.05(-0.32%) |
Sep 09, 2003 | 17.12 | 17.12 | 16.97 | 17.09 | 99,547 | -0.03(-0.19%) |
Sep 08, 2003 | 17.00 | 17.14 | 16.99 | 17.12 | 108,908 | +0.12(+0.68%) |
Sep 05, 2003 | 16.97 | 17.01 | 16.90 | 17.00 | 611,013 | -0.04(-0.26%) |
Sep 04, 2003 | 17.02 | 17.06 | 16.89 | 17.05 | 106,100 | +0.04(+0.26%) |
Sep 03, 2003 | 16.98 | 17.02 | 16.84 | 17.00 | 396,315 | +0.08(+0.49%) |
Sep 02, 2003 | 16.66 | 16.92 | 16.60 | 16.92 | 276,797 | +0.40(+2.44%) |
Aug 29, 2003 | 16.56 | 16.62 | 16.47 | 16.52 | 72,397 | -0.08(-0.46%) |
Aug 28, 2003 | 16.59 | 16.59 | 16.45 | 16.59 | 238,101 | +0.04(+0.25%) |
Aug 27, 2003 | 16.54 | 16.59 | 16.47 | 16.55 | 96,738 | +0.04(+0.27%) |
Aug 26, 2003 | 16.42 | 16.58 | 16.39 | 16.51 | 137,618 | +0.07(+0.41%) |
Aug 25, 2003 | 16.45 | 16.52 | 16.38 | 16.44 | 145,731 | +0.03(+0.20%) |
Aug 22, 2003 | 16.66 | 16.66 | 16.39 | 16.41 | 80,511 | -0.19(-1.16%) |
Aug 21, 2003 | 16.56 | 16.66 | 16.49 | 16.60 | 176,001 | +0.05(+0.29%) |
Aug 20, 2003 | 16.41 | 16.56 | 16.34 | 16.55 | 202,838 | +0.21(+1.27%) |
Aug 19, 2003 | 16.31 | 16.39 | 16.28 | 16.34 | 131,065 | +0.05(+0.29%) |
Aug 18, 2003 | 16.33 | 16.45 | 16.30 | 16.30 | 530,189 | -0.13(-0.82%) |
Aug 15, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 34,950 | +0.00(+0.00%) |
Aug 14, 2003 | 16.41 | 16.43 | 16.29 | 16.43 | 75,830 | +0.03(+0.16%) |
Aug 13, 2003 | 16.54 | 16.54 | 16.31 | 16.40 | 78,639 | -0.03(-0.20%) |
Aug 12, 2003 | 16.28 | 16.45 | 16.20 | 16.44 | 1,499,447 | +0.23(+1.44%) |
Aug 11, 2003 | 16.30 | 16.33 | 16.17 | 16.20 | 72,085 | -0.07(-0.41%) |
Aug 08, 2003 | 16.24 | 16.28 | 16.17 | 16.27 | 300,513 | +0.09(+0.53%) |
Aug 07, 2003 | 16.13 | 16.21 | 16.07 | 16.18 | 68,965 | +0.12(+0.74%) |
Aug 06, 2003 | 15.96 | 16.21 | 15.90 | 16.06 | 117,022 | +0.07(+0.46%) |
Aug 05, 2003 | 16.26 | 16.30 | 15.93 | 15.99 | 238,101 | -0.25(-1.54%) |
Aug 04, 2003 | 16.20 | 16.29 | 16.05 | 16.24 | 2,266,802 | +0.04(+0.24%) |