Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.57 | 19.57 | 19.43 | 19.43 | 9,387 | -0.22(-1.11%) |
Sep 29, 2003 | 19.39 | 19.67 | 19.39 | 19.65 | 20,022 | +0.15(+0.77%) |
Sep 26, 2003 | 19.35 | 19.48 | 19.35 | 19.50 | 3,153 | +0.11(+0.56%) |
Sep 25, 2003 | 19.88 | 19.88 | 19.39 | 19.39 | 25,376 | -0.60(-3.00%) |
Sep 24, 2003 | 20.11 | 20.11 | 20.11 | 19.99 | 2,346 | -0.26(-1.28%) |
Sep 23, 2003 | 20.42 | 20.42 | 20.25 | 20.25 | 3,080 | -0.14(-0.67%) |
Sep 22, 2003 | 20.30 | 20.44 | 20.18 | 20.38 | 11,148 | +0.07(+0.34%) |
Sep 19, 2003 | 20.30 | 20.33 | 20.29 | 20.32 | 19,509 | +0.01(+0.07%) |
Sep 18, 2003 | 20.19 | 20.25 | 20.19 | 20.30 | 24,716 | +0.12(+0.61%) |
Sep 17, 2003 | 20.19 | 20.32 | 20.18 | 20.18 | 27,943 | +0.00(+0.00%) |
Sep 16, 2003 | 20.15 | 20.18 | 20.15 | 20.18 | 45,912 | +0.07(+0.34%) |
Sep 15, 2003 | 20.04 | 20.18 | 20.04 | 20.11 | 4,620 | -0.07(-0.34%) |
Sep 12, 2003 | 20.18 | 20.18 | 19.91 | 20.18 | 6,014 | -0.14(-0.67%) |
Sep 11, 2003 | 20.41 | 20.59 | 19.77 | 20.32 | 19,509 | -0.19(-0.93%) |
Sep 10, 2003 | 20.52 | 20.56 | 20.45 | 20.51 | 19,729 | -0.03(-0.13%) |
Sep 09, 2003 | 20.48 | 20.55 | 20.47 | 20.53 | 4,547 | -0.03(-0.13%) |
Sep 08, 2003 | 20.45 | 20.59 | 20.45 | 20.56 | 17,602 | +0.11(+0.53%) |
Sep 05, 2003 | 20.52 | 20.57 | 20.19 | 20.45 | 22,369 | +0.00(+0.00%) |
Sep 04, 2003 | 20.32 | 20.52 | 20.21 | 20.45 | 32,637 | +0.14(+0.67%) |
Sep 03, 2003 | 20.25 | 20.44 | 20.19 | 20.32 | 31,610 | +0.12(+0.61%) |
Sep 02, 2003 | 20.04 | 20.32 | 20.04 | 20.19 | 65,495 | +0.20(+1.02%) |
Aug 29, 2003 | 19.91 | 20.04 | 19.91 | 19.99 | 21,929 | +0.08(+0.41%) |
Aug 28, 2003 | 19.80 | 19.91 | 19.77 | 19.91 | 6,527 | +0.00(+0.00%) |
Aug 27, 2003 | 19.77 | 19.91 | 19.77 | 19.91 | 8,874 | +0.14(+0.69%) |
Aug 26, 2003 | 19.73 | 19.77 | 19.70 | 19.77 | 6,307 | +0.00(+0.00%) |
Aug 25, 2003 | 19.97 | 19.97 | 19.77 | 19.77 | 15,475 | +0.14(+0.69%) |
Aug 22, 2003 | 20.03 | 20.03 | 19.63 | 19.63 | 11,441 | -0.34(-1.71%) |
Aug 21, 2003 | 19.52 | 19.97 | 19.52 | 19.97 | 29,924 | +0.41(+2.09%) |
Aug 20, 2003 | 19.70 | 19.70 | 19.43 | 19.57 | 2,860 | -0.20(-1.03%) |
Aug 19, 2003 | 19.29 | 19.77 | 19.29 | 19.77 | 11,881 | +0.55(+2.84%) |
Aug 18, 2003 | 19.02 | 19.24 | 19.02 | 19.22 | 4,107 | +0.27(+1.44%) |
Aug 15, 2003 | 19.16 | 19.17 | 18.95 | 18.95 | 1,833 | -0.23(-1.21%) |
Aug 14, 2003 | 18.82 | 19.32 | 18.68 | 19.18 | 23,616 | +0.50(+2.70%) |
Aug 13, 2003 | 19.22 | 19.36 | 18.60 | 18.68 | 31,830 | -0.52(-2.70%) |
Aug 12, 2003 | 19.43 | 19.50 | 19.09 | 19.20 | 22,443 | -0.03(-0.14%) |
Aug 11, 2003 | 19.55 | 19.70 | 19.02 | 19.22 | 36,304 | -0.27(-1.40%) |
Aug 08, 2003 | 19.42 | 19.50 | 19.32 | 19.50 | 20,242 | +0.07(+0.35%) |
Aug 07, 2003 | 19.84 | 20.07 | 18.95 | 19.43 | 54,494 | -0.27(-1.38%) |
Aug 06, 2003 | 19.50 | 19.74 | 19.50 | 19.70 | 23,249 | +0.14(+0.70%) |
Aug 05, 2003 | 19.63 | 19.70 | 19.48 | 19.57 | 15,475 | +0.07(+0.35%) |
Aug 04, 2003 | 19.74 | 19.77 | 19.50 | 19.50 | 17,382 | -0.25(-1.24%) |
Aug 01, 2003 | 19.70 | 19.91 | 19.63 | 19.74 | 45,692 | +0.18(+0.91%) |
Jul 31, 2003 | 19.70 | 19.88 | 19.57 | 19.57 | 55,300 | +0.20(+1.06%) |
Jul 30, 2003 | 18.82 | 19.52 | 18.82 | 19.36 | 47,233 | +0.68(+3.65%) |
Jul 29, 2003 | 18.54 | 18.88 | 18.54 | 18.68 | 15,768 | +0.14(+0.74%) |
Jul 28, 2003 | 18.43 | 18.54 | 18.43 | 18.54 | 7,187 | +0.11(+0.59%) |
Jul 25, 2003 | 18.43 | 18.43 | 18.43 | 18.43 | 146 | +0.00(+0.00%) |
Jul 24, 2003 | 18.19 | 18.43 | 18.16 | 18.43 | 9,901 | +0.27(+1.50%) |
Jul 23, 2003 | 18.19 | 18.19 | 18.11 | 18.16 | 1,540 | +0.04(+0.23%) |
Jul 22, 2003 | 18.12 | 18.27 | 18.07 | 18.12 | 5,794 | +0.07(+0.38%) |
Jul 21, 2003 | 17.70 | 18.12 | 17.68 | 18.05 | 10,121 | +0.34(+1.92%) |
Jul 18, 2003 | 17.66 | 17.71 | 17.59 | 17.71 | 2,933 | +0.05(+0.31%) |
Jul 17, 2003 | 17.66 | 17.72 | 17.38 | 17.66 | 34,324 | -0.27(-1.52%) |
Jul 16, 2003 | 17.86 | 18.00 | 17.86 | 17.93 | 5,720 | +0.07(+0.38%) |
Jul 15, 2003 | 18.00 | 18.02 | 17.86 | 17.86 | 17,088 | -0.14(-0.76%) |
Jul 14, 2003 | 18.38 | 18.38 | 17.59 | 18.00 | 154,974 | -0.38(-2.08%) |
Jul 11, 2003 | 18.39 | 18.39 | 18.38 | 18.38 | 97,619 | -0.10(-0.52%) |
Jul 10, 2003 | 18.82 | 18.82 | 18.41 | 18.47 | 7,701 | -0.48(-2.52%) |
Jul 09, 2003 | 19.22 | 19.22 | 18.95 | 18.95 | 10,781 | -0.30(-1.56%) |
Jul 08, 2003 | 19.25 | 19.25 | 19.22 | 19.25 | 1,393 | -0.03(-0.14%) |
Jul 07, 2003 | 19.29 | 19.42 | 19.16 | 19.28 | 11,294 | -0.15(-0.77%) |
Jul 03, 2003 | 19.50 | 19.55 | 19.36 | 19.43 | 1,760 | -0.14(-0.70%) |
Jul 02, 2003 | 19.77 | 19.77 | 19.43 | 19.57 | 7,627 | -0.20(-1.03%) |