Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 17.65 | 18.20 | 17.58 | 17.68 | 241,321 | -0.05(-0.25%) |
Sep 29, 2003 | 17.68 | 17.68 | 17.59 | 17.73 | 236,444 | -0.06(-0.35%) |
Sep 26, 2003 | 17.87 | 18.09 | 17.68 | 17.79 | 216,491 | -0.07(-0.40%) |
Sep 25, 2003 | 18.36 | 18.43 | 17.86 | 17.86 | 118,499 | -0.36(-1.98%) |
Sep 24, 2003 | 18.31 | 18.67 | 18.27 | 18.22 | 278,235 | -0.05(-0.25%) |
Sep 23, 2003 | 18.45 | 18.68 | 18.27 | 18.27 | 117,279 | -0.05(-0.25%) |
Sep 22, 2003 | 18.49 | 18.59 | 18.20 | 18.31 | 130,471 | -0.41(-2.17%) |
Sep 19, 2003 | 18.42 | 18.81 | 18.22 | 18.72 | 231,456 | +0.21(+1.12%) |
Sep 18, 2003 | 18.66 | 18.66 | 18.51 | 18.51 | 123,265 | -0.14(-0.77%) |
Sep 17, 2003 | 18.97 | 19.07 | 18.78 | 18.66 | 174,257 | -0.32(-1.66%) |
Sep 16, 2003 | 19.22 | 19.41 | 18.97 | 18.97 | 224,361 | -0.15(-0.80%) |
Sep 15, 2003 | 18.85 | 19.42 | 18.72 | 19.12 | 216,823 | +0.23(+1.19%) |
Sep 12, 2003 | 19.12 | 19.22 | 18.90 | 18.90 | 69,614 | -0.36(-1.87%) |
Sep 11, 2003 | 18.81 | 19.45 | 18.76 | 19.26 | 84,689 | +0.50(+2.64%) |
Sep 10, 2003 | 19.62 | 19.62 | 18.76 | 18.76 | 314,704 | -0.95(-4.81%) |
Sep 09, 2003 | 20.00 | 20.03 | 19.67 | 19.71 | 57,642 | -0.27(-1.35%) |
Sep 08, 2003 | 19.98 | 20.18 | 19.91 | 19.98 | 77,706 | +0.07(+0.36%) |
Sep 05, 2003 | 20.30 | 20.30 | 19.87 | 19.91 | 215,271 | -0.32(-1.60%) |
Sep 04, 2003 | 20.48 | 20.51 | 20.23 | 20.23 | 344,412 | -0.15(-0.75%) |
Sep 03, 2003 | 19.94 | 20.54 | 19.80 | 20.39 | 189,000 | +0.53(+2.68%) |
Sep 02, 2003 | 19.67 | 20.08 | 19.64 | 19.86 | 187,670 | +0.23(+1.20%) |
Aug 29, 2003 | 19.31 | 19.76 | 19.12 | 19.62 | 109,409 | +0.33(+1.73%) |
Aug 28, 2003 | 19.26 | 19.44 | 19.03 | 19.29 | 144,549 | +0.05(+0.28%) |
Aug 27, 2003 | 19.31 | 19.49 | 18.99 | 19.23 | 100,652 | -0.14(-0.74%) |
Aug 26, 2003 | 19.22 | 19.51 | 18.59 | 19.38 | 169,712 | +0.16(+0.84%) |
Aug 25, 2003 | 19.55 | 19.55 | 19.00 | 19.22 | 105,751 | -0.29(-1.48%) |
Aug 22, 2003 | 20.03 | 20.06 | 19.50 | 19.50 | 227,687 | -0.43(-2.17%) |
Aug 21, 2003 | 19.80 | 19.95 | 19.67 | 19.94 | 325,235 | +0.14(+0.68%) |
Aug 20, 2003 | 19.61 | 19.85 | 19.58 | 19.80 | 512,351 | +0.15(+0.78%) |
Aug 19, 2003 | 19.71 | 19.85 | 19.55 | 19.65 | 431,097 | +0.07(+0.37%) |
Aug 18, 2003 | 18.87 | 19.58 | 18.81 | 19.58 | 166,608 | +0.48(+2.50%) |
Aug 15, 2003 | 18.90 | 19.21 | 18.86 | 19.10 | 50,769 | +0.25(+1.34%) |
Aug 14, 2003 | 18.85 | 18.90 | 18.59 | 18.85 | 64,515 | +0.05(+0.29%) |
Aug 13, 2003 | 18.76 | 18.94 | 18.59 | 18.79 | 56,644 | -0.05(-0.29%) |
Aug 12, 2003 | 18.67 | 18.92 | 18.57 | 18.85 | 108,633 | +0.04(+0.19%) |
Aug 11, 2003 | 18.49 | 18.93 | 18.40 | 18.81 | 266,152 | +0.36(+1.96%) |
Aug 08, 2003 | 18.44 | 18.48 | 18.21 | 18.45 | 80,810 | +0.00(+0.00%) |
Aug 07, 2003 | 17.86 | 18.63 | 17.83 | 18.45 | 177,582 | +0.54(+3.02%) |
Aug 06, 2003 | 17.41 | 18.13 | 17.38 | 17.91 | 137,898 | +0.50(+2.85%) |
Aug 05, 2003 | 17.97 | 17.97 | 17.36 | 17.41 | 158,183 | -0.51(-2.87%) |
Aug 04, 2003 | 18.13 | 18.13 | 17.37 | 17.93 | 158,183 | -0.21(-1.14%) |
Aug 01, 2003 | 18.13 | 18.31 | 17.68 | 18.13 | 121,935 | -0.01(-0.05%) |
Jul 31, 2003 | 18.27 | 18.56 | 18.13 | 18.14 | 68,727 | -0.16(-0.89%) |
Jul 30, 2003 | 18.39 | 18.40 | 17.96 | 18.30 | 114,286 | -0.01(-0.05%) |
Jul 29, 2003 | 18.31 | 18.39 | 18.10 | 18.31 | 119,053 | +0.05(+0.25%) |
Jul 28, 2003 | 18.20 | 18.39 | 18.04 | 18.27 | 127,589 | +0.09(+0.50%) |
Jul 25, 2003 | 18.04 | 18.19 | 17.90 | 18.18 | 85,244 | +0.14(+0.75%) |
Jul 24, 2003 | 18.45 | 18.58 | 17.99 | 18.04 | 118,055 | -0.33(-1.82%) |
Jul 23, 2003 | 18.18 | 18.49 | 18.02 | 18.38 | 123,930 | +0.25(+1.39%) |
Jul 22, 2003 | 18.00 | 18.13 | 17.68 | 18.12 | 152,308 | +0.08(+0.45%) |
Jul 21, 2003 | 18.47 | 18.47 | 17.92 | 18.04 | 191,549 | -0.40(-2.15%) |
Jul 18, 2003 | 18.40 | 18.45 | 18.17 | 18.44 | 76,708 | +0.03(+0.15%) |
Jul 17, 2003 | 18.25 | 18.47 | 17.70 | 18.41 | 273,579 | +0.10(+0.54%) |
Jul 16, 2003 | 19.00 | 19.00 | 18.31 | 18.31 | 251,076 | -0.68(-3.56%) |
Jul 15, 2003 | 19.80 | 19.80 | 18.99 | 18.99 | 286,659 | -0.65(-3.31%) |
Jul 14, 2003 | 20.03 | 20.10 | 19.45 | 19.64 | 274,466 | -0.30(-1.49%) |
Jul 11, 2003 | 19.89 | 20.03 | 19.86 | 19.94 | 95,109 | +0.13(+0.64%) |
Jul 10, 2003 | 20.43 | 20.43 | 19.78 | 19.81 | 170,044 | -0.88(-4.27%) |
Jul 09, 2003 | 20.03 | 20.69 | 19.75 | 20.69 | 184,233 | +0.67(+3.33%) |
Jul 08, 2003 | 19.71 | 20.05 | 19.67 | 20.03 | 198,533 | +0.18(+0.91%) |
Jul 07, 2003 | 20.48 | 20.57 | 19.76 | 19.85 | 295,860 | -0.56(-2.74%) |
Jul 03, 2003 | 20.48 | 20.70 | 20.34 | 20.41 | 55,092 | -0.12(-0.57%) |
Jul 02, 2003 | 21.11 | 21.14 | 20.22 | 20.52 | 300,294 | -0.68(-3.19%) |