Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 18.57 | 18.86 | 17.99 | 18.23 | 1,270,998 | -0.47(-2.53%) |
Oct 30, 2003 | 18.77 | 19.18 | 18.54 | 18.71 | 1,652,424 | -0.06(-0.31%) |
Oct 29, 2003 | 18.61 | 19.11 | 18.21 | 18.77 | 3,442,419 | +0.02(+0.10%) |
Oct 28, 2003 | 17.22 | 18.78 | 17.11 | 18.75 | 8,772,492 | +3.09(+19.70%) |
Oct 27, 2003 | 15.55 | 15.96 | 15.19 | 15.66 | 1,567,810 | +0.73(+4.86%) |
Oct 24, 2003 | 15.08 | 15.27 | 14.56 | 14.94 | 1,512,710 | -0.21(-1.40%) |
Oct 23, 2003 | 15.23 | 15.61 | 14.80 | 15.15 | 1,523,565 | -0.74(-4.69%) |
Oct 22, 2003 | 16.63 | 16.69 | 15.61 | 15.89 | 1,049,893 | -0.88(-5.25%) |
Oct 21, 2003 | 16.54 | 16.92 | 16.25 | 16.77 | 1,152,545 | +0.64(+3.96%) |
Oct 20, 2003 | 15.50 | 16.25 | 15.14 | 16.14 | 1,562,740 | +0.65(+4.18%) |
Oct 17, 2003 | 16.88 | 16.88 | 15.30 | 15.49 | 1,338,363 | -1.13(-6.81%) |
Oct 16, 2003 | 16.40 | 16.54 | 15.85 | 16.62 | 678,205 | +0.22(+1.36%) |
Oct 15, 2003 | 17.33 | 17.46 | 16.25 | 16.40 | 943,719 | -0.46(-2.75%) |
Oct 14, 2003 | 16.50 | 16.90 | 16.06 | 16.86 | 692,214 | +0.25(+1.51%) |
Oct 13, 2003 | 16.33 | 16.93 | 16.26 | 16.61 | 534,056 | +0.25(+1.54%) |
Oct 10, 2003 | 16.51 | 17.15 | 16.20 | 16.36 | 701,493 | +0.08(+0.48%) |
Oct 09, 2003 | 16.16 | 16.97 | 16.07 | 16.28 | 1,135,962 | +0.42(+2.62%) |
Oct 08, 2003 | 16.25 | 16.44 | 15.75 | 15.86 | 755,400 | -0.48(-2.96%) |
Oct 07, 2003 | 15.70 | 16.42 | 15.62 | 16.35 | 795,391 | +0.43(+2.67%) |
Oct 06, 2003 | 16.23 | 16.35 | 15.56 | 15.92 | 875,216 | -0.11(-0.66%) |
Oct 03, 2003 | 15.21 | 16.73 | 15.18 | 16.03 | 2,121,309 | +1.20(+8.09%) |
Oct 02, 2003 | 14.19 | 14.97 | 13.90 | 14.83 | 1,541,736 | +0.59(+4.14%) |
Oct 01, 2003 | 14.03 | 14.57 | 13.79 | 14.24 | 1,533,425 | +0.49(+3.59%) |
Sep 30, 2003 | 14.36 | 14.51 | 13.66 | 13.75 | 1,599,794 | -0.89(-6.08%) |
Sep 29, 2003 | 14.32 | 14.99 | 14.08 | 14.64 | 1,020,892 | +0.49(+3.49%) |
Sep 26, 2003 | 14.51 | 14.70 | 14.08 | 14.14 | 1,533,308 | -0.49(-3.37%) |
Sep 25, 2003 | 15.53 | 15.53 | 14.52 | 14.64 | 1,605,819 | -0.74(-4.84%) |
Sep 24, 2003 | 16.73 | 16.73 | 15.36 | 15.38 | 1,585,245 | -1.11(-6.75%) |
Sep 23, 2003 | 16.01 | 16.69 | 15.97 | 16.49 | 998,044 | +0.44(+2.77%) |
Sep 22, 2003 | 16.61 | 16.61 | 16.00 | 16.05 | 1,252,683 | -1.01(-5.90%) |
Sep 19, 2003 | 16.52 | 17.32 | 16.44 | 17.05 | 1,146,286 | +0.37(+2.20%) |
Sep 18, 2003 | 16.77 | 16.88 | 16.42 | 16.69 | 1,541,065 | -0.24(-1.43%) |
Sep 17, 2003 | 17.13 | 17.40 | 16.84 | 16.93 | 938,508 | -0.16(-0.96%) |
Sep 16, 2003 | 16.52 | 17.17 | 16.49 | 17.09 | 1,448,199 | +0.55(+3.33%) |
Sep 15, 2003 | 17.04 | 17.28 | 16.45 | 16.54 | 860,507 | -0.45(-2.67%) |
Sep 12, 2003 | 16.90 | 17.26 | 16.40 | 17.00 | 1,457,197 | +0.15(+0.86%) |
Sep 11, 2003 | 16.81 | 17.12 | 15.78 | 16.85 | 3,271,148 | +0.10(+0.58%) |
Sep 10, 2003 | 17.62 | 17.79 | 16.59 | 16.75 | 2,204,714 | -1.13(-6.33%) |
Sep 09, 2003 | 17.60 | 18.38 | 17.08 | 17.89 | 2,243,790 | -0.01(-0.05%) |
Sep 08, 2003 | 17.18 | 18.06 | 17.16 | 17.90 | 2,012,847 | +0.66(+3.82%) |
Sep 05, 2003 | 17.14 | 17.85 | 17.00 | 17.24 | 1,590,036 | -0.23(-1.33%) |
Sep 04, 2003 | 16.79 | 17.85 | 16.75 | 17.47 | 2,148,787 | +0.50(+2.96%) |
Sep 03, 2003 | 16.89 | 17.41 | 16.73 | 16.97 | 1,621,153 | +0.20(+1.21%) |
Sep 02, 2003 | 17.17 | 17.17 | 16.25 | 16.76 | 1,280,423 | -0.23(-1.37%) |
Aug 29, 2003 | 16.94 | 17.03 | 16.69 | 17.00 | 664,401 | -0.15(-0.90%) |
Aug 28, 2003 | 17.26 | 17.40 | 16.87 | 17.15 | 938,246 | +0.01(+0.06%) |
Aug 27, 2003 | 16.39 | 17.20 | 16.26 | 17.14 | 1,056,302 | +0.73(+4.42%) |
Aug 26, 2003 | 16.45 | 16.46 | 15.96 | 16.42 | 1,078,528 | -0.24(-1.45%) |
Aug 25, 2003 | 17.12 | 17.22 | 16.28 | 16.66 | 1,262,435 | -0.28(-1.66%) |
Aug 22, 2003 | 17.03 | 17.35 | 16.85 | 16.94 | 1,287,866 | +0.33(+1.98%) |
Aug 21, 2003 | 16.88 | 16.88 | 16.44 | 16.61 | 932,457 | +0.11(+0.64%) |
Aug 20, 2003 | 16.31 | 16.87 | 16.12 | 16.50 | 787,420 | -0.11(-0.67%) |
Aug 19, 2003 | 16.07 | 16.68 | 15.86 | 16.61 | 966,675 | +0.51(+3.15%) |
Aug 18, 2003 | 15.43 | 16.20 | 15.24 | 16.11 | 1,765,363 | +0.94(+6.19%) |
Aug 15, 2003 | 15.17 | 15.48 | 15.01 | 15.17 | 268,055 | -0.07(-0.44%) |
Aug 14, 2003 | 15.19 | 15.25 | 14.73 | 15.24 | 1,279,389 | +0.10(+0.64%) |
Aug 13, 2003 | 14.42 | 15.48 | 14.32 | 15.14 | 1,540,105 | +0.72(+4.96%) |
Aug 12, 2003 | 13.73 | 14.47 | 13.72 | 14.42 | 992,726 | +0.69(+5.00%) |
Aug 11, 2003 | 13.49 | 13.92 | 13.49 | 13.74 | 957,061 | +0.20(+1.50%) |
Aug 08, 2003 | 13.41 | 13.58 | 13.32 | 13.53 | 1,653,199 | +0.00(+0.00%) |
Aug 07, 2003 | 13.90 | 14.08 | 13.33 | 13.53 | 1,473,117 | -0.40(-2.85%) |
Aug 06, 2003 | 14.22 | 14.49 | 13.79 | 13.93 | 797,344 | -0.41(-2.83%) |
Aug 05, 2003 | 14.60 | 14.90 | 14.23 | 14.34 | 1,026,116 | -0.25(-1.72%) |
Aug 04, 2003 | 14.19 | 14.75 | 14.02 | 14.59 | 992,416 | +0.50(+3.57%) |