Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 18.69 | 18.74 | 18.61 | 18.65 | 855,883 | -0.04(-0.20%) |
Oct 30, 2003 | 18.73 | 18.74 | 18.67 | 18.69 | 205,279 | +0.23(+1.22%) |
Oct 29, 2003 | 18.37 | 18.52 | 18.34 | 18.46 | 177,811 | +0.12(+0.66%) |
Oct 28, 2003 | 18.18 | 18.34 | 18.18 | 18.34 | 89,967 | +0.21(+1.16%) |
Oct 27, 2003 | 18.09 | 18.24 | 18.09 | 18.13 | 201,165 | +0.01(+0.04%) |
Oct 24, 2003 | 17.92 | 18.16 | 17.90 | 18.12 | 373,669 | +0.01(+0.04%) |
Oct 23, 2003 | 18.08 | 18.18 | 17.97 | 18.12 | 220,539 | +0.05(+0.25%) |
Oct 22, 2003 | 18.12 | 18.27 | 18.05 | 18.07 | 271,228 | -0.21(-1.15%) |
Oct 21, 2003 | 18.43 | 18.43 | 18.27 | 18.28 | 93,019 | -0.03(-0.16%) |
Oct 20, 2003 | 18.27 | 18.34 | 18.22 | 18.31 | 221,733 | +0.05(+0.25%) |
Oct 17, 2003 | 18.46 | 18.46 | 18.18 | 18.27 | 398,350 | -0.12(-0.66%) |
Oct 16, 2003 | 18.09 | 18.39 | 18.09 | 18.39 | 555,992 | +0.00(+0.00%) |
Oct 15, 2003 | 18.58 | 18.58 | 18.26 | 18.39 | 205,942 | +0.03(+0.16%) |
Oct 14, 2003 | 18.31 | 18.40 | 18.15 | 18.36 | 225,979 | +0.09(+0.50%) |
Oct 13, 2003 | 18.44 | 18.44 | 18.19 | 18.27 | 190,948 | +0.08(+0.41%) |
Oct 10, 2003 | 18.45 | 18.45 | 18.12 | 18.19 | 90,099 | -0.11(-0.58%) |
Oct 09, 2003 | 18.37 | 18.46 | 18.26 | 18.30 | 203,819 | +0.12(+0.66%) |
Oct 08, 2003 | 18.15 | 18.27 | 18.09 | 18.18 | 308,383 | -0.08(-0.45%) |
Oct 07, 2003 | 18.06 | 18.26 | 18.06 | 18.26 | 115,312 | +0.09(+0.50%) |
Oct 06, 2003 | 18.18 | 18.26 | 18.14 | 18.17 | 131,500 | +0.01(+0.04%) |
Oct 03, 2003 | 18.02 | 18.35 | 18.02 | 18.16 | 268,707 | +0.18(+1.01%) |
Oct 02, 2003 | 17.88 | 17.99 | 17.88 | 17.98 | 93,417 | +0.08(+0.46%) |
Oct 01, 2003 | 17.64 | 18.46 | 17.64 | 17.90 | 42,329 | +0.35(+1.98%) |
Sep 30, 2003 | 17.79 | 17.79 | 17.37 | 17.55 | 335,851 | -0.16(-0.89%) |
Sep 29, 2003 | 17.67 | 17.79 | 17.60 | 17.71 | 942,002 | +0.17(+0.99%) |
Sep 26, 2003 | 17.58 | 17.67 | 17.50 | 17.54 | 230,889 | -0.28(-1.57%) |
Sep 25, 2003 | 17.80 | 17.90 | 17.67 | 17.82 | 134,420 | -0.05(-0.25%) |
Sep 24, 2003 | 18.20 | 18.24 | 17.86 | 17.86 | 271,494 | -0.35(-1.94%) |
Sep 23, 2003 | 18.05 | 18.05 | 18.05 | 18.21 | 672,100 | +0.07(+0.37%) |
Sep 22, 2003 | 18.18 | 18.24 | 18.09 | 18.15 | 249,997 | -0.24(-1.31%) |
Sep 19, 2003 | 18.47 | 18.56 | 18.28 | 18.39 | 140,391 | -0.14(-0.77%) |
Sep 18, 2003 | 18.36 | 18.56 | 18.35 | 18.53 | 1,005,828 | +0.22(+1.19%) |
Sep 17, 2003 | 18.50 | 18.50 | 18.29 | 18.31 | 316,345 | -0.08(-0.41%) |
Sep 16, 2003 | 18.15 | 18.43 | 18.21 | 18.39 | 48,433 | +0.23(+1.29%) |
Sep 15, 2003 | 18.27 | 18.27 | 18.09 | 18.15 | 360,399 | +0.02(+0.12%) |
Sep 12, 2003 | 18.14 | 18.20 | 17.94 | 18.13 | 2,175,801 | -0.01(-0.04%) |
Sep 11, 2003 | 17.99 | 18.21 | 17.90 | 18.14 | 644,102 | +0.15(+0.84%) |
Sep 10, 2003 | 18.04 | 18.16 | 17.95 | 17.99 | 77,626 | -0.21(-1.16%) |
Sep 09, 2003 | 18.43 | 18.46 | 18.17 | 18.20 | 407,904 | -0.20(-1.07%) |
Sep 08, 2003 | 18.46 | 18.50 | 18.32 | 18.40 | 2,085,834 | +0.09(+0.49%) |
Sep 05, 2003 | 18.53 | 18.53 | 18.21 | 18.31 | 749,992 | -0.20(-1.10%) |
Sep 04, 2003 | 18.49 | 18.55 | 18.37 | 18.51 | 2,583,706 | -0.02(-0.08%) |
Sep 03, 2003 | 18.52 | 18.57 | 18.40 | 18.52 | 1,006,094 | +0.15(+0.82%) |
Sep 02, 2003 | 18.39 | 18.45 | 18.06 | 18.37 | 1,102,298 | +0.26(+1.46%) |
Aug 29, 2003 | 17.99 | 18.18 | 17.99 | 18.11 | 181,128 | -0.01(-0.04%) |
Aug 28, 2003 | 18.12 | 18.12 | 17.88 | 18.12 | 158,039 | +0.14(+0.80%) |
Aug 27, 2003 | 17.86 | 17.99 | 17.84 | 17.97 | 381,100 | -0.02(-0.08%) |
Aug 26, 2003 | 17.73 | 18.00 | 17.73 | 17.99 | 485,265 | +0.11(+0.59%) |
Aug 25, 2003 | 17.90 | 18.03 | 17.82 | 17.88 | 1,274,536 | -0.17(-0.92%) |
Aug 22, 2003 | 18.35 | 18.39 | 17.98 | 18.05 | 702,885 | -0.17(-0.95%) |
Aug 21, 2003 | 18.16 | 18.24 | 18.06 | 18.22 | 598,720 | +0.21(+1.17%) |
Aug 20, 2003 | 18.11 | 18.11 | 17.92 | 18.01 | 3,523,187 | -0.11(-0.58%) |
Aug 19, 2003 | 18.12 | 18.12 | 17.92 | 18.12 | 1,194,255 | +0.11(+0.59%) |
Aug 18, 2003 | 17.79 | 18.01 | 17.67 | 18.01 | 660,954 | +0.26(+1.49%) |
Aug 15, 2003 | 17.63 | 17.75 | 17.55 | 17.75 | 68,603 | +0.17(+0.94%) |
Aug 14, 2003 | 17.33 | 17.65 | 17.33 | 17.58 | 355,622 | +0.20(+1.17%) |
Aug 13, 2003 | 17.60 | 17.70 | 17.33 | 17.38 | 711,378 | -0.06(-0.35%) |
Aug 12, 2003 | 17.37 | 17.44 | 17.20 | 17.44 | 309,975 | +0.17(+0.96%) |
Aug 11, 2003 | 17.26 | 17.31 | 17.10 | 17.27 | 236,993 | +0.14(+0.79%) |
Aug 08, 2003 | 17.26 | 17.26 | 17.04 | 17.14 | 278,394 | +0.02(+0.13%) |
Aug 07, 2003 | 16.88 | 17.13 | 16.88 | 17.11 | 1,399,402 | +0.11(+0.62%) |
Aug 06, 2003 | 16.96 | 17.11 | 16.87 | 17.01 | 226,643 | -0.03(-0.18%) |
Aug 05, 2003 | 17.41 | 17.45 | 16.99 | 17.04 | 1,048,025 | -0.29(-1.70%) |
Aug 04, 2003 | 17.41 | 17.41 | 17.07 | 17.33 | 250,793 | +0.04(+0.22%) |