Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.59 | 17.59 | 16.95 | 17.00 | 103,200 | +0.06(+0.35%) |
Oct 30, 2003 | 16.15 | 16.15 | 16.15 | 16.94 | 104,600 | +1.69(+11.08%) |
Oct 29, 2003 | 16.30 | 16.45 | 15.25 | 15.25 | 127,200 | -1.30(-7.85%) |
Oct 28, 2003 | 16.46 | 16.55 | 16.10 | 16.55 | 60,800 | +0.18(+1.10%) |
Oct 27, 2003 | 15.40 | 16.99 | 15.30 | 16.37 | 102,500 | +1.17(+7.70%) |
Oct 24, 2003 | 16.05 | 16.23 | 14.87 | 15.20 | 98,900 | -1.10(-6.75%) |
Oct 23, 2003 | 16.05 | 16.30 | 15.99 | 16.30 | 22,300 | +0.10(+0.62%) |
Oct 22, 2003 | 17.34 | 17.34 | 16.05 | 16.20 | 64,500 | -1.34(-7.64%) |
Oct 21, 2003 | 17.90 | 17.99 | 17.53 | 17.54 | 24,600 | -0.21(-1.18%) |
Oct 20, 2003 | 17.58 | 17.93 | 17.42 | 17.75 | 40,500 | +0.24(+1.37%) |
Oct 17, 2003 | 18.41 | 18.41 | 17.51 | 17.51 | 19,600 | -0.57(-3.15%) |
Oct 16, 2003 | 17.98 | 18.07 | 17.96 | 18.08 | 31,800 | +0.08(+0.44%) |
Oct 15, 2003 | 18.80 | 18.80 | 17.62 | 18.00 | 47,900 | -0.90(-4.76%) |
Oct 14, 2003 | 18.95 | 18.96 | 18.85 | 18.90 | 48,700 | -0.09(-0.47%) |
Oct 13, 2003 | 18.35 | 18.99 | 18.35 | 18.99 | 32,200 | +0.74(+4.05%) |
Oct 10, 2003 | 18.42 | 18.42 | 18.04 | 18.25 | 20,700 | -0.20(-1.08%) |
Oct 09, 2003 | 18.54 | 18.65 | 18.35 | 18.45 | 16,200 | +0.05(+0.27%) |
Oct 08, 2003 | 18.74 | 18.74 | 18.22 | 18.40 | 13,300 | -0.33(-1.76%) |
Oct 07, 2003 | 18.29 | 18.73 | 18.23 | 18.73 | 28,900 | +0.35(+1.90%) |
Oct 06, 2003 | 17.88 | 18.35 | 17.88 | 18.38 | 26,000 | +0.40(+2.22%) |
Oct 03, 2003 | 17.94 | 18.15 | 17.72 | 17.98 | 31,000 | +0.13(+0.73%) |
Oct 02, 2003 | 17.75 | 17.86 | 17.61 | 17.85 | 23,800 | +0.10(+0.56%) |
Oct 01, 2003 | 16.60 | 17.75 | 16.40 | 17.75 | 79,900 | +1.10(+6.61%) |
Sep 30, 2003 | 16.59 | 16.80 | 15.89 | 16.65 | 38,800 | +0.05(+0.30%) |
Sep 29, 2003 | 16.99 | 17.06 | 16.60 | 16.60 | 34,800 | -0.15(-0.90%) |
Sep 26, 2003 | 17.00 | 17.13 | 16.76 | 16.75 | 23,600 | -0.27(-1.59%) |
Sep 25, 2003 | 17.47 | 17.50 | 17.02 | 17.02 | 15,000 | -0.45(-2.58%) |
Sep 24, 2003 | 17.50 | 17.72 | 17.50 | 17.47 | 36,800 | +0.04(+0.23%) |
Sep 23, 2003 | 17.15 | 17.50 | 17.04 | 17.43 | 90,100 | +0.13(+0.75%) |
Sep 22, 2003 | 17.94 | 18.00 | 17.20 | 17.30 | 35,600 | -0.90(-4.95%) |
Sep 19, 2003 | 17.90 | 18.25 | 17.90 | 18.20 | 32,600 | +0.20(+1.11%) |
Sep 18, 2003 | 17.45 | 18.10 | 17.35 | 18.00 | 33,700 | +0.45(+2.56%) |
Sep 17, 2003 | 17.13 | 17.58 | 17.11 | 17.55 | 19,300 | +0.53(+3.11%) |
Sep 16, 2003 | 17.73 | 17.60 | 16.73 | 17.02 | 55,700 | -0.71(-4.00%) |
Sep 15, 2003 | 17.60 | 17.98 | 17.60 | 17.73 | 26,900 | +0.13(+0.74%) |
Sep 12, 2003 | 17.20 | 17.60 | 16.96 | 17.60 | 9,600 | +0.31(+1.79%) |
Sep 11, 2003 | 16.60 | 17.29 | 16.60 | 17.29 | 70,700 | +0.14(+0.82%) |
Sep 10, 2003 | 17.82 | 17.85 | 17.11 | 17.15 | 41,300 | -0.73(-4.08%) |
Sep 09, 2003 | 18.11 | 18.39 | 17.70 | 17.88 | 38,700 | -0.23(-1.27%) |
Sep 08, 2003 | 17.70 | 18.15 | 17.70 | 18.11 | 39,900 | +0.25(+1.40%) |
Sep 05, 2003 | 17.85 | 18.20 | 17.80 | 17.86 | 33,200 | -0.11(-0.61%) |
Sep 04, 2003 | 18.00 | 18.00 | 17.88 | 17.97 | 21,300 | -0.01(-0.06%) |
Sep 03, 2003 | 17.65 | 18.00 | 17.00 | 17.98 | 82,400 | +0.33(+1.87%) |
Sep 02, 2003 | 17.20 | 17.73 | 17.20 | 17.65 | 22,500 | +0.37(+2.14%) |
Aug 29, 2003 | 17.45 | 17.54 | 17.28 | 17.28 | 10,100 | -0.07(-0.40%) |
Aug 28, 2003 | 17.30 | 17.59 | 17.20 | 17.35 | 35,400 | +0.10(+0.58%) |
Aug 27, 2003 | 17.88 | 17.89 | 17.16 | 17.25 | 46,900 | -0.29(-1.65%) |
Aug 26, 2003 | 17.05 | 17.54 | 16.78 | 17.54 | 59,200 | +0.62(+3.66%) |
Aug 25, 2003 | 17.22 | 17.22 | 16.87 | 16.92 | 63,100 | -0.23(-1.34%) |
Aug 22, 2003 | 17.45 | 17.45 | 17.05 | 17.15 | 23,400 | -0.15(-0.87%) |
Aug 21, 2003 | 17.15 | 17.47 | 17.14 | 17.30 | 31,600 | +0.18(+1.05%) |
Aug 20, 2003 | 17.25 | 17.50 | 17.10 | 17.12 | 19,600 | -0.38(-2.17%) |
Aug 19, 2003 | 17.10 | 17.50 | 16.87 | 17.50 | 58,400 | +0.26(+1.51%) |
Aug 18, 2003 | 16.75 | 17.30 | 16.63 | 17.24 | 62,500 | +0.49(+2.93%) |
Aug 15, 2003 | 16.11 | 16.75 | 16.11 | 16.75 | 60,500 | +0.64(+3.97%) |
Aug 14, 2003 | 15.19 | 16.11 | 15.10 | 16.11 | 72,100 | +0.88(+5.78%) |
Aug 13, 2003 | 14.62 | 15.23 | 14.30 | 15.23 | 165,300 | +0.62(+4.24%) |
Aug 12, 2003 | 14.40 | 14.61 | 14.31 | 14.61 | 26,200 | +0.21(+1.46%) |
Aug 11, 2003 | 14.40 | 14.49 | 14.37 | 14.40 | 15,100 | -0.01(-0.07%) |
Aug 08, 2003 | 14.50 | 14.50 | 14.20 | 14.41 | 13,400 | -0.09(-0.62%) |
Aug 07, 2003 | 14.40 | 14.50 | 13.80 | 14.50 | 47,100 | +0.10(+0.69%) |
Aug 06, 2003 | 14.65 | 14.65 | 14.35 | 14.40 | 33,800 | -0.35(-2.37%) |
Aug 05, 2003 | 14.66 | 14.80 | 14.41 | 14.75 | 24,400 | +0.09(+0.61%) |
Aug 04, 2003 | 14.00 | 14.90 | 13.43 | 14.66 | 72,800 | +0.63(+4.49%) |