Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 18.81 | 19.16 | 18.40 | 18.58 | 167,160 | -0.13(-0.71%) |
Sep 29, 2003 | 18.29 | 18.91 | 18.14 | 18.71 | 143,220 | +0.44(+2.40%) |
Sep 26, 2003 | 18.95 | 19.18 | 18.28 | 18.28 | 158,445 | -0.58(-3.08%) |
Sep 25, 2003 | 20.29 | 20.36 | 18.85 | 18.86 | 182,595 | -1.43(-7.04%) |
Sep 24, 2003 | 21.11 | 21.30 | 20.29 | 20.29 | 237,195 | -0.60(-2.87%) |
Sep 23, 2003 | 20.43 | 20.90 | 20.40 | 20.89 | 170,415 | +0.42(+2.05%) |
Sep 22, 2003 | 20.57 | 20.67 | 20.07 | 20.47 | 165,060 | -0.39(-1.87%) |
Sep 19, 2003 | 20.51 | 20.78 | 20.33 | 20.86 | 175,665 | +0.33(+1.62%) |
Sep 18, 2003 | 20.17 | 20.61 | 19.88 | 20.52 | 200,130 | +0.49(+2.42%) |
Sep 17, 2003 | 19.72 | 20.10 | 19.72 | 20.04 | 116,760 | +0.13(+0.67%) |
Sep 16, 2003 | 20.14 | 20.14 | 19.67 | 19.90 | 98,385 | +0.14(+0.72%) |
Sep 15, 2003 | 19.62 | 19.81 | 19.55 | 19.76 | 111,720 | +0.24(+1.22%) |
Sep 12, 2003 | 19.62 | 19.62 | 19.10 | 19.52 | 96,390 | -0.08(-0.39%) |
Sep 11, 2003 | 19.22 | 19.71 | 19.22 | 19.60 | 124,110 | +0.48(+2.49%) |
Sep 10, 2003 | 19.95 | 20.09 | 19.10 | 19.12 | 239,610 | -0.84(-4.20%) |
Sep 09, 2003 | 19.32 | 20.26 | 19.31 | 19.96 | 191,310 | +0.58(+3.00%) |
Sep 08, 2003 | 18.90 | 19.45 | 18.90 | 19.38 | 153,090 | +0.62(+3.30%) |
Sep 05, 2003 | 18.98 | 19.22 | 18.50 | 18.76 | 135,450 | -0.21(-1.10%) |
Sep 04, 2003 | 18.57 | 19.14 | 18.50 | 18.97 | 256,515 | +0.44(+2.36%) |
Sep 03, 2003 | 17.76 | 18.67 | 17.76 | 18.53 | 395,220 | +0.84(+4.74%) |
Sep 02, 2003 | 16.71 | 17.81 | 16.68 | 17.70 | 152,250 | +0.74(+4.38%) |
Aug 29, 2003 | 17.57 | 17.57 | 16.95 | 16.95 | 120,855 | -0.61(-3.47%) |
Aug 28, 2003 | 17.29 | 17.56 | 17.10 | 17.56 | 100,380 | +0.35(+2.05%) |
Aug 27, 2003 | 17.18 | 17.48 | 17.02 | 17.21 | 87,570 | +0.12(+0.72%) |
Aug 26, 2003 | 17.10 | 17.14 | 16.52 | 17.09 | 159,705 | -0.07(-0.39%) |
Aug 25, 2003 | 17.37 | 17.45 | 16.95 | 17.15 | 145,320 | -0.46(-2.60%) |
Aug 22, 2003 | 18.30 | 18.30 | 17.52 | 17.61 | 133,455 | -0.63(-3.45%) |
Aug 21, 2003 | 18.24 | 18.51 | 18.10 | 18.24 | 84,840 | +0.00(+0.00%) |
Aug 20, 2003 | 18.38 | 18.38 | 18.05 | 18.24 | 67,200 | -0.23(-1.24%) |
Aug 19, 2003 | 18.19 | 18.50 | 18.19 | 18.47 | 91,140 | +0.13(+0.73%) |
Aug 18, 2003 | 17.90 | 18.42 | 17.90 | 18.33 | 91,140 | +0.29(+1.58%) |
Aug 15, 2003 | 17.81 | 18.14 | 17.71 | 18.05 | 58,170 | +0.33(+1.88%) |
Aug 14, 2003 | 17.52 | 17.80 | 17.49 | 17.71 | 62,580 | +0.19(+1.09%) |
Aug 13, 2003 | 17.78 | 18.24 | 17.48 | 17.52 | 99,855 | -0.35(-1.97%) |
Aug 12, 2003 | 17.72 | 17.88 | 17.49 | 17.88 | 85,470 | +0.25(+1.40%) |
Aug 11, 2003 | 17.40 | 17.81 | 17.40 | 17.63 | 78,750 | +0.24(+1.37%) |
Aug 08, 2003 | 17.73 | 17.92 | 17.38 | 17.39 | 82,215 | -0.25(-1.40%) |
Aug 07, 2003 | 17.52 | 17.71 | 17.25 | 17.64 | 136,815 | -0.03(-0.16%) |
Aug 06, 2003 | 18.15 | 18.17 | 17.67 | 17.67 | 134,190 | -0.58(-3.18%) |
Aug 05, 2003 | 18.76 | 18.76 | 18.17 | 18.25 | 163,275 | -0.45(-2.39%) |
Aug 04, 2003 | 19.39 | 19.39 | 18.41 | 18.70 | 165,060 | -0.69(-3.54%) |
Aug 01, 2003 | 19.79 | 19.81 | 19.30 | 19.38 | 115,710 | -0.36(-1.83%) |
Jul 31, 2003 | 20.24 | 20.43 | 19.70 | 19.74 | 125,790 | -0.35(-1.75%) |
Jul 30, 2003 | 19.67 | 20.24 | 19.62 | 20.10 | 191,835 | +0.29(+1.44%) |
Jul 29, 2003 | 19.91 | 20.00 | 19.57 | 19.81 | 79,905 | +0.09(+0.43%) |
Jul 28, 2003 | 19.49 | 20.10 | 19.37 | 19.72 | 95,445 | +0.25(+1.27%) |
Jul 25, 2003 | 19.58 | 19.71 | 19.20 | 19.48 | 138,075 | +0.04(+0.20%) |
Jul 24, 2003 | 19.49 | 20.05 | 19.24 | 19.44 | 150,465 | -0.04(-0.20%) |
Jul 23, 2003 | 19.29 | 19.53 | 18.97 | 19.48 | 91,140 | +0.25(+1.29%) |
Jul 22, 2003 | 19.44 | 19.44 | 18.70 | 19.23 | 142,380 | -0.16(-0.83%) |
Jul 21, 2003 | 19.70 | 19.71 | 19.38 | 19.39 | 176,820 | -0.37(-1.88%) |
Jul 18, 2003 | 19.29 | 19.76 | 19.14 | 19.76 | 141,435 | +0.57(+2.98%) |
Jul 17, 2003 | 19.81 | 19.86 | 19.19 | 19.19 | 191,310 | -0.78(-3.91%) |
Jul 16, 2003 | 20.38 | 20.38 | 19.62 | 19.97 | 153,510 | -0.25(-1.22%) |
Jul 15, 2003 | 20.76 | 20.94 | 20.13 | 20.22 | 137,340 | -0.37(-1.80%) |
Jul 14, 2003 | 20.95 | 21.14 | 20.53 | 20.59 | 169,050 | -0.17(-0.83%) |
Jul 11, 2003 | 20.70 | 20.90 | 20.57 | 20.76 | 81,690 | +0.09(+0.41%) |
Jul 10, 2003 | 21.14 | 21.19 | 20.50 | 20.68 | 134,715 | -0.61(-2.86%) |
Jul 09, 2003 | 21.62 | 21.67 | 21.12 | 21.29 | 215,040 | -0.43(-1.97%) |
Jul 08, 2003 | 21.47 | 21.76 | 21.07 | 21.71 | 194,670 | +0.39(+1.83%) |
Jul 07, 2003 | 20.76 | 21.33 | 20.72 | 21.32 | 225,015 | +0.80(+3.90%) |
Jul 03, 2003 | 20.51 | 20.84 | 20.30 | 20.52 | 149,940 | -0.13(-0.65%) |
Jul 02, 2003 | 20.48 | 21.01 | 20.27 | 20.66 | 325,500 | +0.38(+1.88%) |