Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.77 | 20.15 | 19.77 | 19.84 | 31,671 | +0.09(+0.43%) |
Oct 30, 2003 | 19.85 | 19.85 | 19.85 | 19.76 | 72,691 | -0.09(-0.43%) |
Oct 29, 2003 | 19.77 | 19.91 | 19.68 | 19.84 | 102,960 | +0.09(+0.48%) |
Oct 28, 2003 | 19.47 | 20.00 | 19.47 | 19.75 | 53,642 | +0.51(+2.67%) |
Oct 27, 2003 | 18.66 | 19.24 | 18.66 | 19.24 | 44,760 | +0.58(+3.12%) |
Oct 24, 2003 | 18.61 | 18.77 | 18.41 | 18.65 | 61,823 | +0.04(+0.23%) |
Oct 23, 2003 | 18.65 | 18.70 | 18.57 | 18.61 | 83,092 | -0.09(-0.46%) |
Oct 22, 2003 | 19.00 | 19.00 | 18.35 | 18.70 | 59,836 | -0.31(-1.62%) |
Oct 21, 2003 | 19.47 | 19.51 | 18.91 | 19.00 | 21,620 | -0.50(-2.59%) |
Oct 20, 2003 | 19.77 | 19.77 | 19.38 | 19.51 | 35,878 | -0.21(-1.04%) |
Oct 17, 2003 | 19.92 | 19.92 | 19.59 | 19.71 | 21,737 | -0.21(-1.03%) |
Oct 16, 2003 | 19.85 | 19.92 | 19.78 | 19.92 | 18,698 | +0.07(+0.35%) |
Oct 15, 2003 | 19.71 | 19.98 | 19.53 | 19.85 | 86,482 | +0.20(+1.00%) |
Oct 14, 2003 | 20.82 | 20.82 | 19.65 | 19.65 | 68,367 | -1.18(-5.67%) |
Oct 13, 2003 | 19.02 | 21.22 | 19.30 | 20.84 | 132,761 | +1.81(+9.54%) |
Oct 10, 2003 | 18.83 | 19.02 | 18.83 | 19.02 | 38,800 | +0.20(+1.05%) |
Oct 09, 2003 | 18.94 | 19.02 | 18.50 | 18.82 | 54,109 | -0.01(-0.05%) |
Oct 08, 2003 | 18.71 | 18.81 | 18.71 | 18.83 | 67,666 | +0.11(+0.59%) |
Oct 07, 2003 | 18.35 | 18.72 | 18.14 | 18.72 | 31,671 | +0.37(+2.00%) |
Oct 06, 2003 | 17.50 | 18.35 | 17.50 | 18.35 | 59,602 | +0.86(+4.89%) |
Oct 03, 2003 | 17.50 | 17.50 | 17.37 | 17.50 | 63,108 | +0.08(+0.44%) |
Oct 02, 2003 | 17.78 | 17.79 | 17.42 | 17.42 | 26,295 | -0.42(-2.35%) |
Oct 01, 2003 | 17.27 | 17.86 | 17.27 | 17.84 | 24,542 | +0.64(+3.73%) |
Sep 30, 2003 | 17.22 | 17.46 | 17.22 | 17.20 | 54,927 | -0.03(-0.20%) |
Sep 29, 2003 | 17.30 | 17.58 | 17.26 | 17.23 | 49,084 | +0.02(+0.10%) |
Sep 26, 2003 | 17.33 | 17.37 | 17.16 | 17.22 | 52,824 | -0.03(-0.15%) |
Sep 25, 2003 | 17.24 | 17.28 | 17.18 | 17.24 | 47,331 | +0.09(+0.50%) |
Sep 24, 2003 | 17.46 | 17.47 | 17.16 | 17.16 | 46,396 | -0.33(-1.91%) |
Sep 23, 2003 | 17.87 | 18.02 | 17.75 | 17.49 | 26,061 | -0.39(-2.15%) |
Sep 22, 2003 | 17.46 | 18.18 | 17.38 | 17.87 | 53,759 | +0.42(+2.40%) |
Sep 19, 2003 | 17.88 | 17.88 | 17.46 | 17.46 | 48,850 | -0.51(-2.86%) |
Sep 18, 2003 | 18.01 | 18.18 | 17.88 | 17.97 | 42,890 | +0.00(+0.00%) |
Sep 17, 2003 | 18.10 | 18.23 | 17.67 | 17.97 | 44,994 | +0.00(+0.00%) |
Sep 16, 2003 | 18.35 | 18.38 | 17.97 | 17.97 | 39,033 | -0.34(-1.87%) |
Sep 15, 2003 | 18.44 | 18.48 | 18.27 | 18.31 | 40,202 | -0.12(-0.65%) |
Sep 12, 2003 | 18.14 | 18.43 | 17.97 | 18.43 | 19,283 | +0.33(+1.84%) |
Sep 11, 2003 | 18.37 | 18.42 | 17.92 | 18.10 | 48,032 | -0.23(-1.26%) |
Sep 10, 2003 | 18.85 | 18.85 | 18.27 | 18.33 | 67,549 | -0.49(-2.59%) |
Sep 09, 2003 | 19.21 | 19.21 | 18.82 | 18.82 | 30,151 | -0.42(-2.18%) |
Sep 08, 2003 | 19.01 | 19.38 | 19.01 | 19.24 | 38,098 | +0.20(+1.03%) |
Sep 05, 2003 | 19.89 | 19.89 | 19.00 | 19.04 | 32,722 | -0.90(-4.51%) |
Sep 04, 2003 | 19.68 | 20.02 | 19.68 | 19.94 | 19,867 | +0.21(+1.08%) |
Sep 03, 2003 | 19.44 | 19.77 | 19.44 | 19.72 | 51,889 | +0.34(+1.77%) |
Sep 02, 2003 | 18.95 | 19.40 | 18.91 | 19.38 | 46,980 | +0.47(+2.49%) |
Aug 29, 2003 | 19.04 | 19.04 | 18.90 | 18.91 | 25,594 | -0.17(-0.90%) |
Aug 28, 2003 | 19.19 | 19.24 | 19.04 | 19.08 | 22,204 | -0.08(-0.40%) |
Aug 27, 2003 | 19.45 | 19.48 | 19.12 | 19.16 | 35,644 | -0.29(-1.50%) |
Aug 26, 2003 | 19.42 | 19.52 | 19.19 | 19.45 | 42,656 | -0.01(-0.04%) |
Aug 25, 2003 | 19.75 | 19.75 | 19.42 | 19.46 | 40,202 | -0.30(-1.52%) |
Aug 22, 2003 | 20.12 | 20.12 | 19.76 | 19.76 | 32,956 | -0.36(-1.79%) |
Aug 21, 2003 | 20.45 | 20.45 | 20.07 | 20.12 | 158,238 | -0.35(-1.71%) |
Aug 20, 2003 | 20.66 | 20.66 | 20.42 | 20.47 | 17,880 | -0.20(-0.95%) |
Aug 19, 2003 | 20.19 | 20.66 | 20.19 | 20.66 | 22,555 | +0.58(+2.90%) |
Aug 18, 2003 | 19.81 | 20.11 | 19.81 | 20.08 | 23,256 | +0.35(+1.78%) |
Aug 15, 2003 | 19.55 | 19.81 | 19.55 | 19.73 | 15,426 | +0.27(+1.36%) |
Aug 14, 2003 | 19.03 | 19.47 | 18.92 | 19.47 | 17,062 | +0.43(+2.25%) |
Aug 13, 2003 | 18.65 | 19.04 | 18.50 | 19.04 | 19,516 | +0.37(+1.97%) |
Aug 12, 2003 | 18.35 | 18.70 | 18.31 | 18.67 | 21,620 | +0.32(+1.72%) |
Aug 11, 2003 | 18.31 | 18.43 | 18.11 | 18.35 | 11,102 | +0.04(+0.23%) |
Aug 08, 2003 | 18.78 | 18.78 | 18.23 | 18.31 | 12,738 | -0.47(-2.51%) |
Aug 07, 2003 | 18.48 | 18.80 | 17.84 | 18.78 | 27,113 | +0.29(+1.57%) |
Aug 06, 2003 | 18.91 | 18.91 | 18.41 | 18.49 | 48,850 | -0.38(-2.00%) |
Aug 05, 2003 | 19.64 | 19.65 | 18.86 | 18.87 | 44,059 | -0.77(-3.92%) |
Aug 04, 2003 | 19.30 | 19.68 | 19.25 | 19.64 | 30,151 | +0.35(+1.82%) |