Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.46 | 16.89 | 16.46 | 16.77 | 480,077 | +0.23(+1.38%) |
Sep 29, 2003 | 16.52 | 16.62 | 16.49 | 16.54 | 250,887 | +0.04(+0.21%) |
Sep 26, 2003 | 16.73 | 16.68 | 16.41 | 16.51 | 199,042 | -0.22(-1.33%) |
Sep 25, 2003 | 17.07 | 17.07 | 16.73 | 16.73 | 288,343 | -0.37(-2.15%) |
Sep 24, 2003 | 17.27 | 17.27 | 17.27 | 17.10 | 227,705 | +0.17(+0.98%) |
Sep 23, 2003 | 16.84 | 16.98 | 16.84 | 16.93 | 217,884 | +0.09(+0.55%) |
Sep 22, 2003 | 16.67 | 16.87 | 16.51 | 16.84 | 441,137 | +0.17(+1.02%) |
Sep 19, 2003 | 16.60 | 16.67 | 16.57 | 16.67 | 620,880 | +0.04(+0.24%) |
Sep 18, 2003 | 16.94 | 16.94 | 16.64 | 16.63 | 930,578 | -0.30(-1.78%) |
Sep 17, 2003 | 17.24 | 17.22 | 16.93 | 16.93 | 315,179 | -0.31(-1.78%) |
Sep 16, 2003 | 17.01 | 17.46 | 17.17 | 17.24 | 713,150 | +0.23(+1.36%) |
Sep 15, 2003 | 17.12 | 17.17 | 16.97 | 17.01 | 393,517 | -0.15(-0.89%) |
Sep 12, 2003 | 17.03 | 17.18 | 16.95 | 17.16 | 191,620 | +0.10(+0.56%) |
Sep 11, 2003 | 17.12 | 17.21 | 16.90 | 17.06 | 239,696 | -0.01(-0.08%) |
Sep 10, 2003 | 17.17 | 17.21 | 16.99 | 17.08 | 369,993 | -0.09(-0.51%) |
Sep 09, 2003 | 17.49 | 17.49 | 17.14 | 17.16 | 367,252 | -0.32(-1.85%) |
Sep 08, 2003 | 17.33 | 17.51 | 17.33 | 17.49 | 226,335 | +0.16(+0.91%) |
Sep 05, 2003 | 17.34 | 17.43 | 17.20 | 17.33 | 338,475 | -0.05(-0.30%) |
Sep 04, 2003 | 17.37 | 17.42 | 17.27 | 17.38 | 279,207 | +0.04(+0.23%) |
Sep 03, 2003 | 17.21 | 17.36 | 17.15 | 17.34 | 305,016 | +0.13(+0.76%) |
Sep 02, 2003 | 17.33 | 17.33 | 17.08 | 17.21 | 260,936 | -0.12(-0.71%) |
Aug 29, 2003 | 17.23 | 17.40 | 17.16 | 17.33 | 209,891 | +0.08(+0.46%) |
Aug 28, 2003 | 16.99 | 17.29 | 16.90 | 17.26 | 290,399 | +0.31(+1.81%) |
Aug 27, 2003 | 16.84 | 16.99 | 16.81 | 16.95 | 357,888 | +0.15(+0.91%) |
Aug 26, 2003 | 17.05 | 17.06 | 16.64 | 16.80 | 315,293 | -0.26(-1.54%) |
Aug 25, 2003 | 17.24 | 17.31 | 17.00 | 17.06 | 312,781 | -0.14(-0.81%) |
Aug 22, 2003 | 17.37 | 17.37 | 17.10 | 17.20 | 380,613 | -0.06(-0.36%) |
Aug 21, 2003 | 17.05 | 17.26 | 16.97 | 17.26 | 235,014 | +0.17(+1.00%) |
Aug 20, 2003 | 16.92 | 17.15 | 16.90 | 17.09 | 334,821 | +0.25(+1.51%) |
Aug 19, 2003 | 16.92 | 16.95 | 16.79 | 16.84 | 250,773 | -0.08(-0.49%) |
Aug 18, 2003 | 16.88 | 17.03 | 16.87 | 16.92 | 166,268 | +0.06(+0.36%) |
Aug 15, 2003 | 16.79 | 16.95 | 16.76 | 16.86 | 92,041 | +0.06(+0.34%) |
Aug 14, 2003 | 16.94 | 17.00 | 16.62 | 16.80 | 551,335 | -0.10(-0.60%) |
Aug 13, 2003 | 16.83 | 17.01 | 16.77 | 16.90 | 541,058 | +0.07(+0.39%) |
Aug 12, 2003 | 16.57 | 16.84 | 16.51 | 16.84 | 355,033 | +0.26(+1.59%) |
Aug 11, 2003 | 16.24 | 16.63 | 16.24 | 16.57 | 275,211 | +0.30(+1.86%) |
Aug 08, 2003 | 16.33 | 16.38 | 16.14 | 16.27 | 255,912 | -0.02(-0.11%) |
Aug 07, 2003 | 15.86 | 16.29 | 15.84 | 16.29 | 376,616 | +0.47(+2.99%) |
Aug 06, 2003 | 15.57 | 15.87 | 15.55 | 15.81 | 335,734 | +0.33(+2.12%) |
Aug 05, 2003 | 15.70 | 15.82 | 15.49 | 15.49 | 480,306 | -0.21(-1.34%) |
Aug 04, 2003 | 15.88 | 15.88 | 15.59 | 15.70 | 602,952 | -0.18(-1.10%) |
Aug 01, 2003 | 16.00 | 16.00 | 15.70 | 15.87 | 533,407 | -0.11(-0.69%) |
Jul 31, 2003 | 16.00 | 16.18 | 15.93 | 15.98 | 503,487 | -0.04(-0.22%) |
Jul 30, 2003 | 15.96 | 16.05 | 15.86 | 16.02 | 333,450 | +0.07(+0.44%) |
Jul 29, 2003 | 16.16 | 16.22 | 15.92 | 15.95 | 512,737 | -0.23(-1.41%) |
Jul 28, 2003 | 16.17 | 16.25 | 15.87 | 16.17 | 671,583 | +0.00(+0.03%) |
Jul 25, 2003 | 16.09 | 16.17 | 15.96 | 16.17 | 277,152 | +0.06(+0.38%) |
Jul 24, 2003 | 16.35 | 16.47 | 16.10 | 16.11 | 322,944 | -0.11(-0.68%) |
Jul 23, 2003 | 16.38 | 16.51 | 16.11 | 16.22 | 299,763 | -0.08(-0.48%) |
Jul 22, 2003 | 16.23 | 16.33 | 16.16 | 16.30 | 346,240 | +0.07(+0.46%) |
Jul 21, 2003 | 16.33 | 16.48 | 16.20 | 16.22 | 404,252 | -0.14(-0.88%) |
Jul 18, 2003 | 15.99 | 16.37 | 15.96 | 16.37 | 417,612 | +0.38(+2.36%) |
Jul 17, 2003 | 15.81 | 16.02 | 15.75 | 15.99 | 404,708 | +0.18(+1.16%) |
Jul 16, 2003 | 15.83 | 15.85 | 15.71 | 15.81 | 668,157 | +0.03(+0.19%) |
Jul 15, 2003 | 15.93 | 16.01 | 15.75 | 15.78 | 472,312 | -0.14(-0.91%) |
Jul 14, 2003 | 16.20 | 16.22 | 15.89 | 15.92 | 446,161 | -0.20(-1.22%) |
Jul 11, 2003 | 15.90 | 16.20 | 15.89 | 16.12 | 177,573 | +0.22(+1.40%) |
Jul 10, 2003 | 16.17 | 16.17 | 15.76 | 15.89 | 527,583 | -0.28(-1.71%) |
Jul 09, 2003 | 15.89 | 16.20 | 15.89 | 16.17 | 563,554 | +0.23(+1.43%) |
Jul 08, 2003 | 16.22 | 16.22 | 15.86 | 15.94 | 880,104 | -0.28(-1.70%) |
Jul 07, 2003 | 16.54 | 16.56 | 16.18 | 16.22 | 561,955 | -0.28(-1.67%) |
Jul 03, 2003 | 16.43 | 16.59 | 16.34 | 16.49 | 164,441 | +0.07(+0.40%) |
Jul 02, 2003 | 16.57 | 16.57 | 16.38 | 16.43 | 420,924 | -0.14(-0.87%) |