Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 18.85 | 19.04 | 18.80 | 18.86 | 35,240 | -0.23(-1.21%) |
Sep 29, 2003 | 19.01 | 19.23 | 18.94 | 19.09 | 49,698 | +0.06(+0.30%) |
Sep 26, 2003 | 19.02 | 19.08 | 18.92 | 19.03 | 29,367 | -0.16(-0.83%) |
Sep 25, 2003 | 19.27 | 19.40 | 19.19 | 19.19 | 72,966 | -0.12(-0.64%) |
Sep 24, 2003 | 19.73 | 19.73 | 19.32 | 19.32 | 85,165 | -0.45(-2.28%) |
Sep 23, 2003 | 19.68 | 19.77 | 19.61 | 19.77 | 363,250 | +0.14(+0.70%) |
Sep 22, 2003 | 19.70 | 19.79 | 19.63 | 19.63 | 138,026 | -0.35(-1.77%) |
Sep 19, 2003 | 20.07 | 20.07 | 19.88 | 19.99 | 21,912 | -0.03(-0.15%) |
Sep 18, 2003 | 19.69 | 20.00 | 19.69 | 20.02 | 148,417 | +0.30(+1.53%) |
Sep 17, 2003 | 19.87 | 19.87 | 19.71 | 19.72 | 39,306 | -0.15(-0.74%) |
Sep 16, 2003 | 19.57 | 19.86 | 19.39 | 19.86 | 252,784 | +0.30(+1.52%) |
Sep 15, 2003 | 19.54 | 19.60 | 19.50 | 19.57 | 112,273 | -0.04(-0.18%) |
Sep 12, 2003 | 19.56 | 19.64 | 19.39 | 19.60 | 40,888 | -0.04(-0.18%) |
Sep 11, 2003 | 19.58 | 19.68 | 19.48 | 19.64 | 44,954 | +0.24(+1.26%) |
Sep 10, 2003 | 19.79 | 19.79 | 19.35 | 19.39 | 1,306,164 | -0.39(-1.99%) |
Sep 09, 2003 | 19.96 | 19.96 | 19.71 | 19.79 | 67,770 | -0.22(-1.11%) |
Sep 08, 2003 | 19.87 | 20.05 | 19.83 | 20.01 | 178,688 | +0.14(+0.69%) |
Sep 05, 2003 | 19.90 | 19.94 | 19.72 | 19.87 | 145,932 | -0.16(-0.80%) |
Sep 04, 2003 | 19.99 | 20.04 | 19.88 | 20.03 | 182,980 | -0.02(-0.09%) |
Sep 03, 2003 | 19.96 | 20.07 | 19.95 | 20.05 | 147,288 | +0.17(+0.87%) |
Sep 02, 2003 | 19.63 | 19.88 | 19.54 | 19.88 | 185,917 | +0.29(+1.47%) |
Aug 29, 2003 | 19.43 | 19.59 | 19.43 | 19.59 | 156,324 | +0.06(+0.32%) |
Aug 28, 2003 | 19.43 | 19.53 | 19.24 | 19.53 | 39,306 | +0.14(+0.71%) |
Aug 27, 2003 | 19.32 | 19.39 | 19.24 | 19.39 | 70,933 | +0.05(+0.27%) |
Aug 26, 2003 | 19.16 | 19.37 | 19.05 | 19.34 | 112,273 | +0.08(+0.39%) |
Aug 25, 2003 | 19.41 | 19.41 | 19.19 | 19.26 | 63,930 | -0.19(-0.96%) |
Aug 22, 2003 | 19.77 | 19.77 | 19.37 | 19.45 | 52,409 | -0.11(-0.57%) |
Aug 21, 2003 | 19.45 | 19.65 | 19.43 | 19.56 | 95,330 | +0.18(+0.94%) |
Aug 20, 2003 | 19.57 | 19.57 | 19.27 | 19.38 | 41,340 | -0.06(-0.30%) |
Aug 19, 2003 | 19.41 | 19.47 | 19.29 | 19.43 | 1,306,390 | +0.11(+0.57%) |
Aug 18, 2003 | 19.08 | 19.35 | 19.06 | 19.32 | 74,773 | +0.49(+2.58%) |
Aug 15, 2003 | 18.84 | 18.84 | 18.84 | 18.84 | 2,936 | -0.03(-0.16%) |
Aug 14, 2003 | 18.75 | 18.93 | 18.56 | 18.87 | 114,080 | +0.31(+1.69%) |
Aug 13, 2003 | 18.72 | 18.74 | 18.55 | 18.55 | 28,011 | -0.09(-0.47%) |
Aug 12, 2003 | 18.50 | 18.64 | 18.41 | 18.64 | 13,780 | +0.16(+0.89%) |
Aug 11, 2003 | 18.22 | 18.53 | 18.22 | 18.48 | 82,228 | +0.19(+1.02%) |
Aug 08, 2003 | 18.30 | 18.36 | 18.28 | 18.29 | 16,716 | +0.09(+0.49%) |
Aug 07, 2003 | 18.08 | 18.24 | 18.06 | 18.20 | 30,948 | +0.04(+0.22%) |
Aug 06, 2003 | 18.13 | 18.33 | 18.09 | 18.16 | 34,562 | -0.12(-0.65%) |
Aug 05, 2003 | 18.59 | 18.59 | 18.26 | 18.28 | 224,094 | -0.31(-1.67%) |
Aug 04, 2003 | 18.37 | 18.67 | 18.28 | 18.59 | 168,296 | +0.00(+0.00%) |
Aug 01, 2003 | 18.63 | 18.64 | 18.50 | 18.59 | 19,427 | -0.06(-0.33%) |
Jul 31, 2003 | 18.66 | 18.88 | 18.55 | 18.65 | 133,508 | +0.20(+1.08%) |
Jul 30, 2003 | 18.59 | 18.59 | 18.38 | 18.45 | 71,385 | -0.02(-0.12%) |
Jul 29, 2003 | 18.70 | 18.70 | 18.36 | 18.48 | 19,201 | -0.19(-1.02%) |
Jul 28, 2003 | 18.75 | 18.75 | 18.56 | 18.67 | 65,511 | +0.11(+0.60%) |
Jul 25, 2003 | 18.35 | 18.62 | 18.30 | 18.56 | 16,490 | +0.27(+1.50%) |
Jul 24, 2003 | 18.35 | 18.54 | 18.28 | 18.28 | 35,918 | +0.05(+0.29%) |
Jul 23, 2003 | 18.17 | 18.35 | 18.14 | 18.23 | 179,140 | +0.01(+0.07%) |
Jul 22, 2003 | 18.08 | 18.33 | 18.00 | 18.22 | 22,138 | +0.13(+0.73%) |
Jul 21, 2003 | 18.24 | 18.24 | 18.03 | 18.08 | 42,243 | -0.14(-0.75%) |
Jul 18, 2003 | 18.08 | 18.30 | 18.02 | 18.22 | 11,069 | +0.20(+1.13%) |
Jul 17, 2003 | 18.14 | 18.14 | 17.95 | 18.02 | 16,264 | -0.19(-1.05%) |
Jul 16, 2003 | 18.30 | 18.31 | 18.07 | 18.21 | 11,972 | +0.00(+0.00%) |
Jul 15, 2003 | 18.48 | 18.48 | 18.12 | 18.21 | 161,068 | -0.06(-0.32%) |
Jul 14, 2003 | 18.55 | 18.57 | 18.26 | 18.26 | 58,282 | -0.03(-0.14%) |
Jul 11, 2003 | 18.19 | 18.38 | 18.17 | 18.29 | 14,005 | +0.14(+0.76%) |
Jul 10, 2003 | 18.26 | 18.26 | 18.05 | 18.15 | 20,557 | -0.21(-1.13%) |
Jul 09, 2003 | 18.46 | 18.53 | 18.30 | 18.36 | 68,674 | -0.02(-0.10%) |
Jul 08, 2003 | 18.39 | 18.45 | 18.35 | 18.38 | 20,331 | -0.04(-0.19%) |
Jul 07, 2003 | 18.24 | 18.46 | 18.22 | 18.42 | 94,878 | +0.40(+2.21%) |
Jul 03, 2003 | 18.14 | 18.14 | 18.02 | 18.02 | 6,777 | -0.13(-0.71%) |
Jul 02, 2003 | 18.00 | 18.15 | 17.99 | 18.14 | 51,731 | +0.20(+1.11%) |