Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 18.59 | 18.87 | 18.55 | 18.79 | 8,358 | +0.22(+1.18%) |
Sep 29, 2003 | 18.54 | 18.61 | 18.52 | 18.57 | 46,586 | +0.07(+0.39%) |
Sep 26, 2003 | 18.76 | 18.76 | 18.46 | 18.50 | 5,891 | -0.29(-1.55%) |
Sep 25, 2003 | 18.88 | 18.93 | 18.68 | 18.79 | 13,428 | -0.29(-1.53%) |
Sep 24, 2003 | 19.10 | 19.16 | 19.04 | 19.08 | 16,442 | -0.03(-0.15%) |
Sep 23, 2003 | 19.11 | 19.11 | 19.02 | 19.11 | 11,098 | +0.15(+0.77%) |
Sep 22, 2003 | 19.05 | 19.08 | 18.87 | 18.97 | 19,730 | -0.26(-1.37%) |
Sep 19, 2003 | 19.01 | 19.32 | 19.01 | 19.23 | 12,468 | +0.15(+0.77%) |
Sep 18, 2003 | 18.81 | 19.23 | 18.81 | 19.08 | 13,153 | +0.32(+1.71%) |
Sep 17, 2003 | 17.99 | 18.50 | 17.99 | 18.76 | 16,990 | +0.96(+5.37%) |
Sep 16, 2003 | 17.87 | 17.87 | 17.71 | 17.81 | 13,565 | -0.07(-0.37%) |
Sep 15, 2003 | 18.03 | 18.08 | 17.79 | 17.87 | 3,562 | -0.12(-0.69%) |
Sep 12, 2003 | 18.14 | 18.14 | 17.99 | 18.00 | 5,343 | -0.18(-0.96%) |
Sep 11, 2003 | 17.82 | 18.17 | 17.82 | 18.17 | 8,632 | +0.38(+2.13%) |
Sep 10, 2003 | 18.15 | 18.22 | 17.79 | 17.79 | 23,704 | -0.49(-2.67%) |
Sep 09, 2003 | 18.43 | 18.43 | 18.22 | 18.28 | 13,153 | -0.11(-0.60%) |
Sep 08, 2003 | 18.23 | 18.39 | 18.15 | 18.39 | 14,524 | +0.22(+1.20%) |
Sep 05, 2003 | 18.46 | 18.52 | 18.10 | 18.17 | 4,110 | -0.15(-0.80%) |
Sep 04, 2003 | 18.14 | 18.50 | 18.08 | 18.32 | 17,401 | +0.22(+1.21%) |
Sep 03, 2003 | 17.58 | 18.10 | 17.58 | 18.10 | 17,264 | +0.52(+2.95%) |
Sep 02, 2003 | 17.74 | 17.74 | 17.54 | 17.58 | 16,168 | -0.12(-0.66%) |
Aug 29, 2003 | 17.84 | 17.84 | 17.70 | 17.70 | 1,507 | -0.22(-1.22%) |
Aug 28, 2003 | 18.00 | 18.00 | 17.92 | 17.92 | 2,603 | -0.09(-0.53%) |
Aug 27, 2003 | 17.99 | 18.04 | 17.81 | 18.01 | 8,358 | +0.01(+0.08%) |
Aug 26, 2003 | 18.10 | 18.25 | 17.96 | 18.00 | 10,276 | -0.18(-0.96%) |
Aug 25, 2003 | 18.08 | 18.17 | 18.06 | 18.17 | 11,235 | +0.09(+0.52%) |
Aug 22, 2003 | 18.25 | 18.25 | 18.08 | 18.08 | 5,069 | -0.13(-0.72%) |
Aug 21, 2003 | 18.32 | 18.32 | 18.21 | 18.21 | 4,247 | -0.11(-0.60%) |
Aug 20, 2003 | 18.49 | 18.57 | 18.13 | 18.32 | 24,663 | -0.25(-1.34%) |
Aug 19, 2003 | 18.57 | 18.59 | 18.54 | 18.57 | 12,605 | +0.04(+0.20%) |
Aug 18, 2003 | 18.57 | 18.57 | 18.33 | 18.53 | 7,810 | +0.14(+0.75%) |
Aug 15, 2003 | 18.50 | 18.57 | 18.39 | 18.39 | 4,384 | -0.18(-0.98%) |
Aug 14, 2003 | 18.43 | 18.57 | 18.43 | 18.57 | 4,384 | +0.11(+0.59%) |
Aug 13, 2003 | 18.49 | 18.60 | 18.28 | 18.46 | 31,103 | -0.10(-0.55%) |
Aug 12, 2003 | 18.43 | 18.60 | 18.41 | 18.57 | 16,853 | -0.04(-0.20%) |
Aug 11, 2003 | 18.61 | 18.63 | 18.54 | 18.60 | 9,043 | -0.01(-0.04%) |
Aug 08, 2003 | 18.59 | 18.65 | 18.54 | 18.61 | 18,223 | +0.07(+0.35%) |
Aug 07, 2003 | 18.92 | 18.92 | 18.41 | 18.54 | 11,372 | -0.39(-2.08%) |
Aug 06, 2003 | 18.98 | 19.05 | 18.87 | 18.94 | 6,028 | -0.04(-0.19%) |
Aug 05, 2003 | 18.68 | 19.05 | 18.46 | 18.98 | 61,522 | +0.47(+2.56%) |
Aug 04, 2003 | 18.44 | 18.57 | 18.41 | 18.50 | 14,661 | -0.02(-0.12%) |
Aug 01, 2003 | 18.26 | 18.54 | 18.06 | 18.52 | 34,255 | +0.01(+0.04%) |
Jul 31, 2003 | 18.60 | 18.65 | 18.46 | 18.52 | 14,387 | -0.17(-0.90%) |
Jul 30, 2003 | 19.12 | 19.27 | 18.54 | 18.68 | 29,322 | -0.34(-1.80%) |
Jul 29, 2003 | 19.26 | 19.34 | 19.01 | 19.03 | 23,841 | -0.09(-0.50%) |
Jul 28, 2003 | 19.39 | 19.46 | 19.12 | 19.12 | 3,699 | -0.20(-1.02%) |
Jul 25, 2003 | 19.41 | 19.41 | 19.28 | 19.32 | 8,769 | +0.01(+0.08%) |
Jul 24, 2003 | 19.46 | 19.54 | 19.27 | 19.30 | 17,401 | -0.16(-0.83%) |
Jul 23, 2003 | 19.27 | 19.46 | 18.98 | 19.46 | 7,399 | +0.14(+0.72%) |
Jul 22, 2003 | 18.75 | 19.33 | 18.75 | 19.33 | 4,247 | +0.58(+3.08%) |
Jul 21, 2003 | 18.72 | 18.79 | 18.54 | 18.75 | 5,891 | -0.07(-0.39%) |
Jul 18, 2003 | 19.03 | 19.03 | 18.68 | 18.82 | 25,485 | -0.30(-1.56%) |
Jul 17, 2003 | 19.38 | 19.38 | 18.99 | 19.12 | 9,591 | -0.34(-1.73%) |
Jul 16, 2003 | 19.49 | 19.49 | 19.27 | 19.46 | 16,031 | -0.20(-1.04%) |
Jul 15, 2003 | 19.46 | 19.70 | 19.38 | 19.66 | 43,572 | +0.04(+0.22%) |
Jul 14, 2003 | 19.52 | 19.62 | 19.38 | 19.62 | 30,555 | +0.28(+1.43%) |
Jul 11, 2003 | 19.27 | 19.49 | 19.27 | 19.34 | 11,509 | +0.10(+0.51%) |
Jul 10, 2003 | 19.40 | 19.41 | 18.98 | 19.24 | 14,250 | -0.17(-0.85%) |
Jul 09, 2003 | 19.49 | 19.49 | 19.32 | 19.41 | 9,865 | -0.05(-0.25%) |
Jul 08, 2003 | 19.46 | 19.56 | 19.41 | 19.46 | 16,853 | -0.00(-0.02%) |
Jul 07, 2003 | 19.32 | 19.46 | 19.29 | 19.46 | 9,180 | +0.22(+1.14%) |
Jul 03, 2003 | 19.22 | 19.27 | 19.22 | 19.24 | 548 | -0.02(-0.13%) |
Jul 02, 2003 | 18.95 | 19.27 | 18.95 | 19.27 | 9,043 | +0.35(+1.83%) |