Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 17.78 | 17.95 | 17.78 | 17.94 | 4,400 | +0.24(+1.36%) |
Sep 29, 2003 | 17.70 | 17.70 | 17.70 | 17.70 | 1,700 | -0.10(-0.56%) |
Sep 26, 2003 | 18.10 | 18.10 | 17.79 | 17.80 | 9,400 | -0.44(-2.41%) |
Sep 25, 2003 | 17.81 | 18.30 | 18.09 | 18.24 | 3,800 | +0.43(+2.41%) |
Sep 24, 2003 | 18.10 | 18.10 | 17.81 | 17.81 | 7,100 | -0.98(-5.22%) |
Sep 23, 2003 | 18.90 | 18.90 | 18.68 | 18.79 | 27,600 | -0.11(-0.58%) |
Sep 22, 2003 | 19.95 | 19.95 | 18.90 | 18.90 | 16,900 | -1.55(-7.58%) |
Sep 19, 2003 | 20.50 | 20.50 | 20.22 | 20.45 | 3,700 | -0.60(-2.85%) |
Sep 18, 2003 | 20.81 | 21.05 | 20.81 | 21.05 | 5,600 | +0.47(+2.28%) |
Sep 17, 2003 | 20.60 | 20.60 | 20.44 | 20.58 | 5,800 | -0.04(-0.19%) |
Sep 16, 2003 | 20.54 | 20.62 | 20.54 | 20.62 | 4,100 | +0.43(+2.13%) |
Sep 15, 2003 | 20.25 | 20.25 | 19.97 | 20.19 | 3,200 | +0.05(+0.25%) |
Sep 12, 2003 | 20.14 | 20.14 | 19.85 | 20.14 | 4,600 | -0.06(-0.30%) |
Sep 11, 2003 | 20.25 | 20.25 | 20.10 | 20.20 | 4,200 | -0.10(-0.49%) |
Sep 10, 2003 | 20.60 | 20.60 | 20.30 | 20.30 | 1,300 | -0.30(-1.46%) |
Sep 09, 2003 | 20.50 | 20.60 | 20.25 | 20.60 | 4,200 | -0.15(-0.72%) |
Sep 08, 2003 | 20.25 | 20.75 | 20.25 | 20.75 | 5,600 | +0.25(+1.22%) |
Sep 05, 2003 | 20.60 | 20.60 | 20.30 | 20.50 | 4,500 | -0.30(-1.44%) |
Sep 04, 2003 | 20.85 | 21.00 | 20.70 | 20.80 | 4,500 | -0.35(-1.65%) |
Sep 03, 2003 | 20.56 | 21.15 | 20.56 | 21.15 | 33,900 | +0.65(+3.17%) |
Sep 02, 2003 | 20.01 | 20.65 | 20.00 | 20.50 | 11,600 | +0.50(+2.50%) |
Aug 29, 2003 | 19.85 | 20.00 | 19.78 | 20.00 | 2,500 | +0.42(+2.15%) |
Aug 28, 2003 | 19.80 | 20.05 | 19.58 | 19.58 | 104,900 | -0.04(-0.20%) |
Aug 27, 2003 | 19.65 | 19.66 | 19.61 | 19.62 | 1,500 | +0.17(+0.87%) |
Aug 26, 2003 | 19.48 | 19.48 | 19.10 | 19.45 | 7,100 | -0.10(-0.51%) |
Aug 25, 2003 | 19.40 | 19.55 | 19.40 | 19.55 | 2,900 | +0.07(+0.36%) |
Aug 22, 2003 | 19.45 | 19.59 | 19.17 | 19.48 | 1,100 | +0.63(+3.34%) |
Aug 21, 2003 | 18.95 | 18.95 | 18.85 | 18.85 | 200 | -0.17(-0.89%) |
Aug 20, 2003 | 19.45 | 19.45 | 19.02 | 19.02 | 2,000 | -0.48(-2.46%) |
Aug 19, 2003 | 19.45 | 19.59 | 19.45 | 19.50 | 6,700 | -0.10(-0.51%) |
Aug 18, 2003 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 19.85 | 19.85 | 19.60 | 19.60 | 600 | +0.04(+0.20%) |
Aug 13, 2003 | 19.89 | 19.89 | 19.35 | 19.56 | 2,800 | -0.33(-1.66%) |
Aug 12, 2003 | 19.89 | 19.89 | 19.89 | 19.89 | 200 | +0.20(+1.02%) |
Aug 11, 2003 | 19.75 | 19.75 | 19.65 | 19.69 | 400 | -0.11(-0.56%) |
Aug 08, 2003 | 19.44 | 19.80 | 19.44 | 19.80 | 2,100 | +0.65(+3.39%) |
Aug 07, 2003 | 19.25 | 19.25 | 19.15 | 19.15 | 2,000 | -0.40(-2.05%) |
Aug 06, 2003 | 19.25 | 19.60 | 19.25 | 19.55 | 1,700 | +0.32(+1.66%) |
Aug 05, 2003 | 19.45 | 19.45 | 19.23 | 19.23 | 300 | -0.08(-0.41%) |
Aug 04, 2003 | 19.25 | 19.68 | 19.25 | 19.31 | 1,000 | -0.23(-1.18%) |
Aug 01, 2003 | 19.78 | 19.78 | 19.54 | 19.54 | 1,100 | -0.36(-1.81%) |
Jul 31, 2003 | 19.99 | 20.09 | 19.80 | 19.90 | 3,900 | +0.01(+0.05%) |
Jul 30, 2003 | 19.74 | 19.89 | 19.74 | 19.89 | 1,900 | -0.50(-2.45%) |
Jul 29, 2003 | 20.39 | 20.39 | 20.39 | 20.39 | 500 | -0.16(-0.78%) |
Jul 28, 2003 | 20.25 | 20.65 | 20.25 | 20.55 | 4,400 | +0.25(+1.23%) |
Jul 25, 2003 | 20.70 | 20.77 | 19.72 | 20.30 | 10,300 | -0.75(-3.56%) |
Jul 24, 2003 | 21.40 | 21.55 | 21.04 | 21.05 | 5,700 | -0.30(-1.41%) |
Jul 23, 2003 | 21.50 | 21.50 | 21.00 | 21.35 | 7,200 | +0.00(+0.00%) |
Jul 22, 2003 | 21.17 | 21.35 | 21.17 | 21.35 | 2,700 | -0.22(-1.02%) |
Jul 21, 2003 | 23.45 | 23.45 | 21.57 | 21.57 | 20,500 | -1.48(-6.42%) |
Jul 18, 2003 | 23.54 | 23.54 | 22.64 | 23.05 | 57,300 | -0.20(-0.86%) |
Jul 17, 2003 | 24.01 | 24.01 | 23.25 | 23.25 | 16,000 | -1.07(-4.40%) |
Jul 16, 2003 | 25.05 | 25.05 | 23.89 | 24.32 | 1,300 | -0.98(-3.87%) |
Jul 15, 2003 | 25.56 | 25.65 | 25.30 | 25.30 | 53,100 | -0.25(-0.98%) |
Jul 14, 2003 | 25.30 | 25.61 | 25.16 | 25.55 | 7,200 | +0.65(+2.61%) |
Jul 11, 2003 | 25.04 | 25.08 | 24.80 | 24.90 | 5,600 | -0.15(-0.60%) |
Jul 10, 2003 | 24.78 | 25.05 | 24.75 | 25.05 | 14,000 | -0.03(-0.12%) |
Jul 09, 2003 | 24.95 | 25.08 | 24.50 | 25.08 | 6,700 | +0.13(+0.52%) |
Jul 08, 2003 | 25.00 | 25.00 | 24.29 | 24.95 | 82,200 | -0.35(-1.38%) |
Jul 07, 2003 | 25.11 | 25.30 | 25.11 | 25.30 | 700 | +0.33(+1.32%) |
Jul 03, 2003 | 24.97 | 24.97 | 24.97 | 24.97 | 1,600 | +0.52(+2.13%) |
Jul 02, 2003 | 23.95 | 24.45 | 23.95 | 24.45 | 2,700 | +0.95(+4.04%) |