Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.49 | 20.01 | 19.49 | 19.83 | 631,359 | +0.30(+1.53%) |
Oct 30, 2003 | 19.50 | 19.54 | 19.37 | 19.53 | 392,005 | -0.03(-0.14%) |
Oct 29, 2003 | 19.42 | 19.87 | 19.32 | 19.56 | 723,803 | +0.26(+1.34%) |
Oct 28, 2003 | 19.02 | 19.32 | 19.02 | 19.30 | 427,923 | +0.38(+2.01%) |
Oct 27, 2003 | 18.72 | 18.95 | 18.72 | 18.92 | 523,164 | +0.14(+0.76%) |
Oct 24, 2003 | 18.74 | 18.80 | 18.51 | 18.78 | 655,501 | +0.05(+0.25%) |
Oct 23, 2003 | 18.65 | 19.01 | 18.48 | 18.73 | 869,241 | +0.46(+2.49%) |
Oct 22, 2003 | 18.17 | 18.67 | 18.17 | 18.27 | 1,030,577 | -0.46(-2.47%) |
Oct 21, 2003 | 18.65 | 18.76 | 18.55 | 18.74 | 713,499 | +0.16(+0.84%) |
Oct 20, 2003 | 18.41 | 18.57 | 18.41 | 18.58 | 730,280 | -0.31(-1.65%) |
Oct 17, 2003 | 19.11 | 19.12 | 18.80 | 18.89 | 448,531 | -0.42(-2.18%) |
Oct 16, 2003 | 18.61 | 19.39 | 18.61 | 19.31 | 586,756 | +0.54(+2.90%) |
Oct 15, 2003 | 18.80 | 18.80 | 18.70 | 18.77 | 495,048 | -0.05(-0.25%) |
Oct 14, 2003 | 18.95 | 18.95 | 18.73 | 18.82 | 365,508 | -0.06(-0.32%) |
Oct 13, 2003 | 18.55 | 18.98 | 18.53 | 18.88 | 458,541 | +0.27(+1.46%) |
Oct 10, 2003 | 19.06 | 18.66 | 18.39 | 18.61 | 1,424,791 | -0.45(-2.35%) |
Oct 09, 2003 | 18.89 | 19.09 | 18.61 | 19.06 | 1,063,257 | -0.05(-0.28%) |
Oct 08, 2003 | 19.21 | 19.29 | 19.03 | 19.11 | 598,532 | -0.24(-1.26%) |
Oct 07, 2003 | 19.31 | 19.31 | 19.18 | 19.35 | 409,522 | +0.01(+0.03%) |
Oct 06, 2003 | 19.09 | 19.39 | 19.09 | 19.35 | 527,580 | +0.12(+0.64%) |
Oct 03, 2003 | 19.49 | 19.63 | 19.21 | 19.23 | 650,937 | -0.18(-0.91%) |
Oct 02, 2003 | 19.66 | 19.66 | 19.26 | 19.40 | 510,799 | -0.35(-1.75%) |
Oct 01, 2003 | 19.29 | 19.77 | 19.09 | 19.75 | 596,472 | +0.54(+2.79%) |
Sep 30, 2003 | 19.04 | 19.33 | 18.82 | 19.21 | 440,877 | +0.17(+0.89%) |
Sep 29, 2003 | 19.06 | 19.16 | 18.99 | 19.04 | 349,168 | -0.04(-0.21%) |
Sep 26, 2003 | 19.23 | 19.33 | 18.95 | 19.08 | 515,951 | -0.27(-1.40%) |
Sep 25, 2003 | 19.16 | 19.36 | 19.06 | 19.35 | 653,734 | +0.31(+1.64%) |
Sep 24, 2003 | 19.63 | 19.68 | 19.03 | 19.04 | 480,916 | -0.55(-2.81%) |
Sep 23, 2003 | 19.33 | 19.61 | 19.33 | 19.59 | 321,788 | +0.20(+1.05%) |
Sep 22, 2003 | 19.51 | 19.63 | 19.29 | 19.39 | 325,616 | -0.12(-0.63%) |
Sep 19, 2003 | 19.64 | 19.69 | 19.51 | 19.51 | 708,936 | -0.07(-0.38%) |
Sep 18, 2003 | 19.09 | 19.61 | 19.04 | 19.59 | 598,827 | +0.56(+2.96%) |
Sep 17, 2003 | 19.02 | 19.04 | 18.91 | 19.02 | 375,812 | -0.03(-0.14%) |
Sep 16, 2003 | 18.84 | 19.08 | 18.85 | 19.05 | 583,959 | +0.20(+1.08%) |
Sep 15, 2003 | 19.10 | 19.14 | 18.78 | 18.84 | 684,058 | -0.24(-1.28%) |
Sep 12, 2003 | 18.92 | 19.16 | 18.92 | 19.09 | 558,493 | +0.03(+0.18%) |
Sep 11, 2003 | 18.85 | 19.12 | 18.75 | 19.06 | 524,930 | +0.20(+1.08%) |
Sep 10, 2003 | 19.12 | 19.12 | 18.79 | 18.85 | 360,356 | -0.24(-1.25%) |
Sep 09, 2003 | 19.09 | 19.23 | 19.00 | 19.09 | 274,977 | -0.03(-0.14%) |
Sep 08, 2003 | 18.89 | 19.18 | 18.82 | 19.12 | 289,845 | +0.18(+0.93%) |
Sep 05, 2003 | 18.86 | 19.29 | 18.85 | 18.94 | 502,408 | -0.16(-0.85%) |
Sep 04, 2003 | 19.03 | 19.23 | 18.84 | 19.10 | 461,927 | +0.05(+0.25%) |
Sep 03, 2003 | 18.63 | 19.18 | 18.63 | 19.06 | 784,893 | +0.50(+2.67%) |
Sep 02, 2003 | 18.40 | 18.67 | 18.17 | 18.56 | 411,877 | +0.22(+1.19%) |
Aug 29, 2003 | 18.19 | 18.40 | 18.19 | 18.34 | 215,948 | +0.10(+0.56%) |
Aug 28, 2003 | 18.29 | 18.36 | 18.00 | 18.24 | 632,389 | +0.03(+0.19%) |
Aug 27, 2003 | 18.21 | 18.38 | 18.00 | 18.21 | 290,875 | +0.00(+0.00%) |
Aug 26, 2003 | 18.18 | 18.25 | 18.11 | 18.21 | 533,910 | +0.03(+0.19%) |
Aug 25, 2003 | 17.92 | 18.28 | 17.92 | 18.17 | 374,635 | +0.17(+0.94%) |
Aug 22, 2003 | 18.38 | 18.38 | 17.87 | 18.00 | 293,525 | -0.29(-1.60%) |
Aug 21, 2003 | 18.61 | 18.63 | 18.20 | 18.29 | 501,819 | -0.14(-0.77%) |
Aug 20, 2003 | 18.51 | 18.68 | 18.38 | 18.44 | 395,685 | -0.10(-0.51%) |
Aug 19, 2003 | 18.51 | 18.63 | 18.41 | 18.53 | 428,806 | +0.10(+0.55%) |
Aug 18, 2003 | 18.37 | 18.72 | 18.12 | 18.43 | 559,670 | +0.10(+0.56%) |
Aug 15, 2003 | 18.07 | 18.54 | 18.07 | 18.33 | 353,143 | +0.19(+1.05%) |
Aug 14, 2003 | 18.17 | 18.31 | 18.02 | 18.14 | 258,049 | -0.12(-0.63%) |
Aug 13, 2003 | 18.34 | 18.48 | 18.21 | 18.25 | 412,761 | -0.05(-0.30%) |
Aug 12, 2003 | 18.31 | 18.42 | 18.21 | 18.31 | 866,739 | +0.07(+0.37%) |
Aug 11, 2003 | 18.19 | 18.28 | 17.99 | 18.24 | 1,118,605 | +0.20(+1.13%) |
Aug 08, 2003 | 17.80 | 18.08 | 17.63 | 18.04 | 1,317,184 | +0.34(+1.92%) |
Aug 07, 2003 | 17.66 | 17.83 | 17.64 | 17.70 | 845,983 | +0.07(+0.42%) |
Aug 06, 2003 | 17.76 | 17.80 | 17.59 | 17.62 | 633,714 | +0.01(+0.08%) |
Aug 05, 2003 | 17.76 | 17.87 | 17.57 | 17.61 | 482,388 | -0.09(-0.50%) |
Aug 04, 2003 | 17.83 | 17.93 | 17.61 | 17.70 | 635,922 | -0.08(-0.46%) |