Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.92 | 20.03 | 19.71 | 19.94 | 1,167,627 | +0.04(+0.19%) |
Sep 29, 2003 | 19.71 | 19.89 | 19.71 | 19.90 | 791,028 | +0.19(+0.95%) |
Sep 26, 2003 | 19.53 | 19.71 | 19.50 | 19.71 | 1,024,264 | +0.16(+0.81%) |
Sep 25, 2003 | 19.49 | 19.56 | 19.36 | 19.56 | 564,538 | +0.14(+0.73%) |
Sep 24, 2003 | 19.51 | 19.55 | 19.42 | 19.42 | 566,224 | -0.10(-0.49%) |
Sep 23, 2003 | 19.49 | 19.57 | 19.46 | 19.51 | 876,082 | +0.04(+0.19%) |
Sep 22, 2003 | 19.57 | 19.57 | 19.48 | 19.47 | 600,198 | -0.10(-0.49%) |
Sep 19, 2003 | 19.55 | 19.62 | 19.55 | 19.57 | 1,101,608 | +0.06(+0.32%) |
Sep 18, 2003 | 19.60 | 19.60 | 19.48 | 19.51 | 1,196,782 | -0.10(-0.49%) |
Sep 17, 2003 | 19.82 | 19.82 | 19.60 | 19.60 | 586,464 | -0.17(-0.84%) |
Sep 16, 2003 | 19.76 | 19.81 | 19.67 | 19.77 | 421,415 | -0.02(-0.08%) |
Sep 15, 2003 | 19.73 | 19.82 | 19.64 | 19.78 | 385,273 | +0.05(+0.25%) |
Sep 12, 2003 | 19.59 | 19.75 | 19.53 | 19.73 | 735,851 | +0.19(+0.96%) |
Sep 11, 2003 | 19.42 | 19.56 | 19.42 | 19.55 | 1,515,554 | +0.15(+0.79%) |
Sep 10, 2003 | 19.84 | 19.84 | 19.39 | 19.39 | 981,376 | -0.44(-2.24%) |
Sep 09, 2003 | 20.02 | 20.02 | 19.76 | 19.84 | 576,585 | -0.18(-0.89%) |
Sep 08, 2003 | 19.90 | 20.02 | 19.78 | 20.02 | 807,894 | +0.05(+0.23%) |
Sep 05, 2003 | 19.88 | 19.97 | 19.80 | 19.97 | 967,883 | +0.10(+0.52%) |
Sep 04, 2003 | 19.82 | 19.92 | 19.74 | 19.87 | 613,691 | +0.09(+0.46%) |
Sep 03, 2003 | 19.59 | 19.86 | 19.59 | 19.78 | 970,292 | +0.19(+0.95%) |
Sep 02, 2003 | 19.65 | 19.68 | 19.53 | 19.59 | 657,543 | +0.02(+0.11%) |
Aug 29, 2003 | 19.42 | 19.57 | 19.39 | 19.57 | 422,379 | +0.15(+0.75%) |
Aug 28, 2003 | 19.49 | 19.59 | 19.32 | 19.42 | 362,624 | -0.04(-0.19%) |
Aug 27, 2003 | 19.28 | 19.49 | 19.17 | 19.46 | 583,091 | +0.20(+1.01%) |
Aug 26, 2003 | 18.99 | 19.27 | 18.90 | 19.27 | 361,420 | +0.31(+1.62%) |
Aug 25, 2003 | 19.12 | 19.12 | 18.93 | 18.96 | 521,890 | -0.13(-0.70%) |
Aug 22, 2003 | 19.37 | 19.42 | 19.07 | 19.09 | 560,924 | -0.27(-1.39%) |
Aug 21, 2003 | 19.32 | 19.44 | 19.29 | 19.36 | 696,817 | +0.07(+0.39%) |
Aug 20, 2003 | 19.39 | 19.39 | 19.28 | 19.29 | 1,214,130 | -0.10(-0.51%) |
Aug 19, 2003 | 19.53 | 19.53 | 19.37 | 19.39 | 608,149 | -0.06(-0.32%) |
Aug 18, 2003 | 19.35 | 19.51 | 19.35 | 19.45 | 333,711 | +0.10(+0.49%) |
Aug 15, 2003 | 19.30 | 19.42 | 19.17 | 19.35 | 311,544 | +0.12(+0.60%) |
Aug 14, 2003 | 19.15 | 19.32 | 19.03 | 19.24 | 510,325 | +0.17(+0.91%) |
Aug 13, 2003 | 19.38 | 19.38 | 19.01 | 19.06 | 447,438 | -0.19(-0.99%) |
Aug 12, 2003 | 19.20 | 19.30 | 19.09 | 19.25 | 556,586 | +0.12(+0.63%) |
Aug 11, 2003 | 19.05 | 19.20 | 19.05 | 19.13 | 591,042 | +0.09(+0.46%) |
Aug 08, 2003 | 19.00 | 19.09 | 18.90 | 19.05 | 819,700 | +0.10(+0.53%) |
Aug 07, 2003 | 18.90 | 18.95 | 18.84 | 18.95 | 514,421 | +0.12(+0.66%) |
Aug 06, 2003 | 18.95 | 18.95 | 18.78 | 18.82 | 943,547 | -0.07(-0.37%) |
Aug 05, 2003 | 18.97 | 18.97 | 18.89 | 18.89 | 573,212 | -0.07(-0.39%) |
Aug 04, 2003 | 18.97 | 18.97 | 18.82 | 18.97 | 765,246 | +0.00(+0.00%) |
Aug 01, 2003 | 19.02 | 19.02 | 18.84 | 18.97 | 513,939 | -0.06(-0.31%) |
Jul 31, 2003 | 19.07 | 19.17 | 18.86 | 19.02 | 812,954 | -0.27(-1.42%) |
Jul 30, 2003 | 19.01 | 19.30 | 19.01 | 19.30 | 711,756 | +0.29(+1.51%) |
Jul 29, 2003 | 18.95 | 19.02 | 18.88 | 19.01 | 986,917 | +0.12(+0.64%) |
Jul 28, 2003 | 18.95 | 19.01 | 18.87 | 18.89 | 562,851 | +0.01(+0.04%) |
Jul 25, 2003 | 18.68 | 18.92 | 18.68 | 18.88 | 546,226 | +0.25(+1.34%) |
Jul 24, 2003 | 18.66 | 18.73 | 18.63 | 18.63 | 526,950 | +0.00(+0.02%) |
Jul 23, 2003 | 18.67 | 18.67 | 18.55 | 18.63 | 371,057 | -0.00(-0.02%) |
Jul 22, 2003 | 18.51 | 18.66 | 18.51 | 18.63 | 540,202 | +0.20(+1.10%) |
Jul 21, 2003 | 18.66 | 18.68 | 18.35 | 18.43 | 557,791 | -0.20(-1.09%) |
Jul 18, 2003 | 18.43 | 18.66 | 18.43 | 18.63 | 683,324 | +0.19(+1.01%) |
Jul 17, 2003 | 18.57 | 18.57 | 18.32 | 18.45 | 918,488 | -0.12(-0.65%) |
Jul 16, 2003 | 18.66 | 18.66 | 18.47 | 18.57 | 821,869 | -0.02(-0.13%) |
Jul 15, 2003 | 18.59 | 18.61 | 18.53 | 18.59 | 572,007 | +0.03(+0.18%) |
Jul 14, 2003 | 18.41 | 18.59 | 18.38 | 18.56 | 696,817 | +0.15(+0.83%) |
Jul 11, 2003 | 18.30 | 18.41 | 18.30 | 18.41 | 561,164 | +0.16(+0.86%) |
Jul 10, 2003 | 18.47 | 18.47 | 18.22 | 18.25 | 633,208 | -0.23(-1.24%) |
Jul 09, 2003 | 18.66 | 18.67 | 18.41 | 18.48 | 847,650 | -0.18(-0.96%) |
Jul 08, 2003 | 18.68 | 18.71 | 18.59 | 18.66 | 748,380 | +0.00(+0.00%) |
Jul 07, 2003 | 18.46 | 18.68 | 18.45 | 18.66 | 738,983 | +0.19(+1.03%) |
Jul 03, 2003 | 18.21 | 18.51 | 18.20 | 18.46 | 432,740 | +0.09(+0.50%) |
Jul 02, 2003 | 18.16 | 18.42 | 18.05 | 18.37 | 1,153,653 | +0.26(+1.42%) |