Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.41 | 17.41 | 17.30 | 17.32 | 981,508 | +0.03(+0.18%) |
Oct 30, 2003 | 17.30 | 17.36 | 17.25 | 17.28 | 36,061 | +0.06(+0.37%) |
Oct 29, 2003 | 17.15 | 17.32 | 17.15 | 17.22 | 100,032 | +0.02(+0.09%) |
Oct 28, 2003 | 17.30 | 17.30 | 17.27 | 17.20 | 73,064 | -0.06(-0.37%) |
Oct 27, 2003 | 17.27 | 17.38 | 17.21 | 17.27 | 93,760 | +0.05(+0.28%) |
Oct 24, 2003 | 17.18 | 17.24 | 17.12 | 17.22 | 53,622 | -0.04(-0.22%) |
Oct 23, 2003 | 17.19 | 17.27 | 17.12 | 17.26 | 127,000 | +0.06(+0.35%) |
Oct 22, 2003 | 17.21 | 17.31 | 17.18 | 17.20 | 195,674 | -0.11(-0.63%) |
Oct 21, 2003 | 17.20 | 17.35 | 17.26 | 17.31 | 67,419 | +0.10(+0.59%) |
Oct 20, 2003 | 17.15 | 17.27 | 17.15 | 17.20 | 73,377 | -0.01(-0.07%) |
Oct 17, 2003 | 17.31 | 17.34 | 17.31 | 17.22 | 71,810 | -0.02(-0.11%) |
Oct 16, 2003 | 17.24 | 17.30 | 17.16 | 17.24 | 82,785 | +0.05(+0.28%) |
Oct 15, 2003 | 17.37 | 17.49 | 17.15 | 17.19 | 629,043 | -0.18(-1.06%) |
Oct 14, 2003 | 17.32 | 17.37 | 17.24 | 17.37 | 668,241 | +0.07(+0.42%) |
Oct 13, 2003 | 17.25 | 17.32 | 17.25 | 17.30 | 50,800 | +0.01(+0.06%) |
Oct 10, 2003 | 17.39 | 17.39 | 17.20 | 17.29 | 122,296 | -0.02(-0.13%) |
Oct 09, 2003 | 17.32 | 17.33 | 16.97 | 17.31 | 397,934 | +0.02(+0.09%) |
Oct 08, 2003 | 17.38 | 17.43 | 17.23 | 17.30 | 826,913 | -0.06(-0.37%) |
Oct 07, 2003 | 17.33 | 17.38 | 17.24 | 17.36 | 440,894 | -0.10(-0.55%) |
Oct 06, 2003 | 17.40 | 17.46 | 17.37 | 17.46 | 78,081 | +0.14(+0.81%) |
Oct 03, 2003 | 17.41 | 17.49 | 17.32 | 17.32 | 335,531 | +0.01(+0.07%) |
Oct 02, 2003 | 17.19 | 17.35 | 17.19 | 17.30 | 264,662 | +0.08(+0.48%) |
Oct 01, 2003 | 17.12 | 17.14 | 17.05 | 17.22 | 184,385 | +0.12(+0.73%) |
Sep 30, 2003 | 17.19 | 17.19 | 17.00 | 17.10 | 102,854 | -0.09(-0.54%) |
Sep 29, 2003 | 16.97 | 17.19 | 16.97 | 17.19 | 65,224 | +0.25(+1.47%) |
Sep 26, 2003 | 16.91 | 17.03 | 16.81 | 16.94 | 46,409 | +0.12(+0.70%) |
Sep 25, 2003 | 16.92 | 16.98 | 16.82 | 16.82 | 174,978 | -0.09(-0.55%) |
Sep 24, 2003 | 17.04 | 17.04 | 16.99 | 16.91 | 388,526 | -0.08(-0.49%) |
Sep 23, 2003 | 17.02 | 17.03 | 17.02 | 17.00 | 54,563 | +0.06(+0.38%) |
Sep 22, 2003 | 17.17 | 17.09 | 16.85 | 16.93 | 148,950 | -0.24(-1.39%) |
Sep 19, 2003 | 17.11 | 17.17 | 17.00 | 17.17 | 304,800 | +0.11(+0.65%) |
Sep 18, 2003 | 16.86 | 17.06 | 16.86 | 17.06 | 234,245 | +0.22(+1.29%) |
Sep 17, 2003 | 16.88 | 16.97 | 16.84 | 16.84 | 239,262 | -0.09(-0.53%) |
Sep 16, 2003 | 16.83 | 16.94 | 16.86 | 16.93 | 83,412 | +0.13(+0.76%) |
Sep 15, 2003 | 16.82 | 16.84 | 16.75 | 16.81 | 198,810 | -0.09(-0.55%) |
Sep 12, 2003 | 16.74 | 16.95 | 16.68 | 16.90 | 303,546 | -0.06(-0.38%) |
Sep 11, 2003 | 17.01 | 17.06 | 16.93 | 16.96 | 75,259 | +0.01(+0.07%) |
Sep 10, 2003 | 16.92 | 17.02 | 16.90 | 16.95 | 69,301 | -0.05(-0.32%) |
Sep 09, 2003 | 17.04 | 17.04 | 16.89 | 17.00 | 100,032 | -0.03(-0.19%) |
Sep 08, 2003 | 16.92 | 17.06 | 16.90 | 17.04 | 109,439 | +0.11(+0.68%) |
Sep 05, 2003 | 16.89 | 16.92 | 16.82 | 16.92 | 613,991 | -0.04(-0.26%) |
Sep 04, 2003 | 16.94 | 16.98 | 16.81 | 16.97 | 106,617 | +0.04(+0.26%) |
Sep 03, 2003 | 16.90 | 16.94 | 16.76 | 16.92 | 398,247 | +0.08(+0.49%) |
Sep 02, 2003 | 16.58 | 16.84 | 16.52 | 16.84 | 278,146 | +0.40(+2.45%) |
Aug 29, 2003 | 16.48 | 16.53 | 16.39 | 16.44 | 72,750 | -0.08(-0.46%) |
Aug 28, 2003 | 16.51 | 16.51 | 16.37 | 16.51 | 239,262 | +0.04(+0.25%) |
Aug 27, 2003 | 16.46 | 16.51 | 16.39 | 16.47 | 97,210 | +0.04(+0.27%) |
Aug 26, 2003 | 16.34 | 16.50 | 16.31 | 16.43 | 138,289 | +0.07(+0.41%) |
Aug 25, 2003 | 16.37 | 16.44 | 16.30 | 16.36 | 146,442 | +0.03(+0.20%) |
Aug 22, 2003 | 16.58 | 16.58 | 16.31 | 16.33 | 80,903 | -0.19(-1.16%) |
Aug 21, 2003 | 16.48 | 16.58 | 16.41 | 16.52 | 176,859 | +0.05(+0.29%) |
Aug 20, 2003 | 16.33 | 16.48 | 16.26 | 16.47 | 203,827 | +0.21(+1.27%) |
Aug 19, 2003 | 16.23 | 16.31 | 16.20 | 16.26 | 131,704 | +0.05(+0.29%) |
Aug 18, 2003 | 16.25 | 16.37 | 16.22 | 16.22 | 532,774 | -0.13(-0.82%) |
Aug 15, 2003 | 16.35 | 16.35 | 16.35 | 16.35 | 35,121 | +0.00(+0.00%) |
Aug 14, 2003 | 16.33 | 16.35 | 16.21 | 16.35 | 76,200 | +0.03(+0.16%) |
Aug 13, 2003 | 16.46 | 16.46 | 16.23 | 16.32 | 79,022 | -0.03(-0.20%) |
Aug 12, 2003 | 16.20 | 16.37 | 16.12 | 16.36 | 1,506,756 | +0.23(+1.44%) |
Aug 11, 2003 | 16.22 | 16.25 | 16.09 | 16.12 | 72,437 | -0.07(-0.41%) |
Aug 08, 2003 | 16.16 | 16.20 | 16.09 | 16.19 | 301,978 | +0.09(+0.53%) |
Aug 07, 2003 | 16.06 | 16.14 | 15.99 | 16.10 | 69,301 | +0.12(+0.74%) |
Aug 06, 2003 | 15.88 | 16.13 | 15.82 | 15.99 | 117,592 | +0.07(+0.46%) |
Aug 05, 2003 | 16.18 | 16.22 | 15.85 | 15.91 | 239,262 | -0.25(-1.54%) |
Aug 04, 2003 | 16.12 | 16.21 | 15.98 | 16.16 | 2,277,852 | +0.04(+0.24%) |