Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.04 | 16.09 | 15.89 | 15.89 | 1,643,866 | -0.12(-0.74%) |
Oct 30, 2003 | 16.16 | 16.20 | 15.98 | 16.01 | 2,091,952 | -0.19(-1.18%) |
Oct 29, 2003 | 16.25 | 16.25 | 16.09 | 16.20 | 2,144,991 | -0.05(-0.31%) |
Oct 28, 2003 | 16.22 | 16.27 | 16.10 | 16.25 | 2,250,360 | +0.03(+0.17%) |
Oct 27, 2003 | 16.49 | 16.62 | 16.18 | 16.22 | 2,466,775 | -0.27(-1.61%) |
Oct 24, 2003 | 16.38 | 16.52 | 16.31 | 16.49 | 2,003,434 | +0.03(+0.21%) |
Oct 23, 2003 | 16.70 | 16.70 | 16.38 | 16.46 | 2,432,007 | -0.24(-1.45%) |
Oct 22, 2003 | 16.59 | 16.72 | 16.57 | 16.70 | 1,604,663 | +0.06(+0.34%) |
Oct 21, 2003 | 16.54 | 16.74 | 16.49 | 16.64 | 1,297,070 | +0.10(+0.61%) |
Oct 20, 2003 | 16.63 | 16.70 | 16.43 | 16.54 | 2,191,112 | -0.06(-0.34%) |
Oct 17, 2003 | 16.67 | 16.67 | 16.48 | 16.60 | 2,327,879 | -0.08(-0.51%) |
Oct 16, 2003 | 16.64 | 16.66 | 16.63 | 16.68 | 1,536,191 | +0.05(+0.30%) |
Oct 15, 2003 | 16.73 | 16.82 | 16.47 | 16.63 | 2,252,134 | -0.14(-0.84%) |
Oct 14, 2003 | 16.69 | 16.77 | 16.62 | 16.77 | 1,166,689 | +0.08(+0.47%) |
Oct 13, 2003 | 16.67 | 16.75 | 16.65 | 16.69 | 952,580 | +0.03(+0.17%) |
Oct 10, 2003 | 16.74 | 16.81 | 16.51 | 16.66 | 1,579,474 | -0.02(-0.14%) |
Oct 09, 2003 | 16.90 | 16.90 | 16.62 | 16.69 | 1,835,092 | -0.15(-0.87%) |
Oct 08, 2003 | 16.84 | 16.84 | 16.68 | 16.83 | 1,583,909 | -0.01(-0.07%) |
Oct 07, 2003 | 16.86 | 16.87 | 16.60 | 16.84 | 2,457,906 | -0.14(-0.80%) |
Oct 06, 2003 | 16.89 | 16.97 | 16.78 | 16.98 | 1,140,613 | +0.14(+0.84%) |
Oct 03, 2003 | 17.02 | 17.15 | 16.87 | 16.84 | 1,895,049 | -0.07(-0.43%) |
Oct 02, 2003 | 16.69 | 16.91 | 16.60 | 16.91 | 2,601,769 | +0.23(+1.35%) |