Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.09 | 17.14 | 17.00 | 17.08 | 424,306 | +0.09(+0.55%) |
Oct 30, 2003 | 17.01 | 17.01 | 16.88 | 16.98 | 214,378 | +0.04(+0.23%) |
Oct 29, 2003 | 16.87 | 16.94 | 16.84 | 16.94 | 268,266 | +0.13(+0.79%) |
Oct 28, 2003 | 16.86 | 16.92 | 16.72 | 16.81 | 1,849,985 | -0.32(-1.89%) |
Oct 27, 2003 | 16.90 | 17.30 | 16.90 | 17.14 | 239,682 | +0.28(+1.65%) |
Oct 24, 2003 | 16.92 | 16.94 | 16.85 | 16.86 | 488,268 | -0.03(-0.20%) |
Oct 23, 2003 | 16.97 | 16.97 | 16.77 | 16.89 | 840,178 | -0.12(-0.68%) |
Oct 22, 2003 | 17.06 | 17.08 | 16.99 | 17.01 | 431,335 | -0.05(-0.28%) |
Oct 21, 2003 | 16.99 | 17.10 | 16.98 | 17.06 | 398,534 | +0.13(+0.78%) |
Oct 20, 2003 | 17.09 | 17.17 | 16.92 | 16.92 | 163,771 | -0.06(-0.38%) |
Oct 17, 2003 | 17.37 | 17.39 | 16.99 | 16.99 | 290,758 | -0.32(-1.83%) |
Oct 16, 2003 | 17.18 | 17.32 | 17.23 | 17.30 | 334,571 | +0.12(+0.72%) |
Oct 15, 2003 | 17.71 | 17.71 | 17.18 | 17.18 | 644,776 | -0.01(-0.07%) |
Oct 14, 2003 | 17.05 | 17.19 | 17.03 | 17.19 | 348,863 | +0.15(+0.88%) |
Oct 13, 2003 | 16.97 | 17.03 | 16.92 | 17.04 | 242,728 | +0.15(+0.88%) |
Oct 10, 2003 | 17.05 | 17.05 | 16.89 | 16.89 | 207,350 | -0.15(-0.88%) |
Oct 09, 2003 | 16.89 | 17.03 | 16.88 | 17.04 | 422,432 | +0.21(+1.27%) |
Oct 08, 2003 | 16.97 | 17.01 | 16.76 | 16.83 | 299,896 | -0.14(-0.81%) |
Oct 07, 2003 | 16.94 | 16.99 | 16.87 | 16.97 | 541,687 | +0.03(+0.18%) |
Oct 06, 2003 | 16.75 | 16.91 | 16.73 | 16.94 | 363,155 | +0.16(+0.97%) |
Oct 03, 2003 | 16.58 | 16.92 | 16.56 | 16.77 | 491,080 | +0.26(+1.55%) |
Oct 02, 2003 | 16.42 | 16.51 | 16.41 | 16.52 | 430,398 | +0.17(+1.04%) |
Oct 01, 2003 | 16.24 | 16.35 | 16.20 | 16.35 | 652,274 | +0.23(+1.46%) |
Sep 30, 2003 | 15.89 | 16.27 | 15.89 | 16.11 | 836,663 | +0.21(+1.34%) |
Sep 29, 2003 | 15.83 | 15.98 | 15.88 | 15.90 | 238,042 | +0.06(+0.40%) |
Sep 26, 2003 | 15.90 | 16.03 | 15.80 | 15.83 | 464,136 | -0.04(-0.27%) |
Sep 25, 2003 | 15.73 | 15.89 | 15.67 | 15.88 | 538,173 | +0.17(+1.09%) |
Sep 24, 2003 | 15.74 | 15.80 | 15.71 | 15.71 | 364,092 | -0.04(-0.27%) |
Sep 23, 2003 | 15.58 | 15.79 | 15.66 | 15.75 | 661,646 | +0.17(+1.10%) |
Sep 22, 2003 | 15.71 | 15.79 | 15.57 | 15.58 | 490,611 | -0.13(-0.82%) |
Sep 19, 2003 | 15.65 | 15.75 | 15.65 | 15.71 | 883,991 | +0.02(+0.14%) |
Sep 18, 2003 | 15.66 | 15.73 | 15.66 | 15.69 | 331,291 | -0.06(-0.38%) |
Sep 17, 2003 | 15.83 | 15.83 | 15.71 | 15.75 | 404,625 | -0.05(-0.30%) |
Sep 16, 2003 | 15.83 | 15.90 | 15.79 | 15.79 | 510,526 | +0.02(+0.14%) |
Sep 15, 2003 | 15.91 | 15.92 | 15.77 | 15.77 | 500,217 | -0.06(-0.35%) |
Sep 12, 2003 | 15.64 | 15.92 | 15.64 | 15.83 | 817,217 | -0.32(-2.01%) |
Sep 11, 2003 | 15.99 | 16.15 | 15.99 | 16.15 | 159,554 | +0.20(+1.26%) |
Sep 10, 2003 | 16.07 | 16.09 | 15.84 | 15.95 | 262,174 | -0.16(-1.01%) |
Sep 09, 2003 | 16.18 | 16.18 | 16.05 | 16.11 | 359,641 | -0.11(-0.66%) |
Sep 08, 2003 | 16.24 | 16.29 | 16.19 | 16.22 | 231,951 | +0.00(+0.00%) |
Sep 05, 2003 | 16.41 | 16.41 | 16.30 | 16.22 | 557,619 | -0.19(-1.14%) |
Sep 04, 2003 | 16.41 | 16.60 | 16.38 | 16.41 | 287,010 | +0.09(+0.55%) |
Sep 03, 2003 | 16.15 | 16.48 | 16.09 | 16.32 | 339,023 | +0.16(+1.00%) |
Sep 02, 2003 | 15.79 | 16.15 | 15.72 | 16.15 | 359,172 | +0.28(+1.75%) |
Aug 29, 2003 | 15.71 | 15.88 | 15.71 | 15.88 | 334,103 | +0.19(+1.20%) |
Aug 28, 2003 | 15.75 | 15.78 | 15.66 | 15.69 | 226,327 | -0.06(-0.35%) |
Aug 27, 2003 | 15.64 | 15.75 | 15.58 | 15.75 | 326,840 | +0.17(+1.07%) |
Aug 26, 2003 | 15.27 | 15.58 | 15.18 | 15.58 | 507,480 | +0.31(+2.04%) |
Aug 25, 2003 | 15.37 | 15.37 | 15.05 | 15.27 | 525,052 | -0.18(-1.19%) |
Aug 22, 2003 | 15.62 | 15.67 | 15.45 | 15.45 | 302,707 | -0.13(-0.82%) |
Aug 21, 2003 | 15.70 | 15.75 | 15.56 | 15.58 | 319,576 | -0.10(-0.65%) |
Aug 20, 2003 | 15.66 | 15.69 | 15.57 | 15.68 | 248,117 | +0.04(+0.25%) |
Aug 19, 2003 | 15.75 | 15.77 | 15.61 | 15.64 | 434,146 | -0.09(-0.54%) |
Aug 18, 2003 | 15.63 | 15.83 | 15.60 | 15.73 | 234,528 | -0.15(-0.94%) |
Aug 15, 2003 | 15.90 | 15.91 | 15.78 | 15.88 | 235,934 | +0.00(+0.00%) |
Aug 14, 2003 | 15.90 | 15.95 | 15.87 | 15.88 | 453,593 | -0.02(-0.13%) |
Aug 13, 2003 | 16.01 | 16.01 | 15.90 | 15.90 | 159,319 | -0.07(-0.45%) |
Aug 12, 2003 | 16.09 | 16.09 | 15.94 | 15.97 | 811,125 | -0.01(-0.08%) |
Aug 11, 2003 | 15.86 | 16.11 | 15.86 | 15.98 | 233,591 | +0.04(+0.27%) |
Aug 08, 2003 | 15.96 | 16.00 | 15.87 | 15.94 | 306,925 | +0.04(+0.27%) |
Aug 07, 2003 | 15.71 | 15.90 | 15.66 | 15.90 | 230,076 | +0.15(+0.95%) |
Aug 06, 2003 | 15.75 | 15.76 | 15.67 | 15.75 | 256,317 | -0.03(-0.16%) |
Aug 05, 2003 | 15.79 | 15.81 | 15.65 | 15.78 | 322,622 | -0.01(-0.05%) |
Aug 04, 2003 | 15.75 | 15.80 | 15.66 | 15.78 | 539,344 | +0.06(+0.35%) |