Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.92 | 20.28 | 19.73 | 19.99 | 383,924 | +0.01(+0.07%) |
Sep 29, 2003 | 19.64 | 20.07 | 19.40 | 19.97 | 218,108 | +0.36(+1.83%) |
Sep 26, 2003 | 19.83 | 19.91 | 19.56 | 19.62 | 214,186 | -0.17(-0.88%) |
Sep 25, 2003 | 20.35 | 20.40 | 19.86 | 19.79 | 274,324 | -0.46(-2.27%) |
Sep 24, 2003 | 20.59 | 20.62 | 20.25 | 20.25 | 311,802 | -0.68(-3.25%) |
Sep 23, 2003 | 20.60 | 20.93 | 20.56 | 20.93 | 208,957 | +0.30(+1.45%) |
Sep 22, 2003 | 20.83 | 20.83 | 20.50 | 20.63 | 356,687 | -0.27(-1.27%) |
Sep 19, 2003 | 21.34 | 21.48 | 20.90 | 20.90 | 327,926 | -0.56(-2.61%) |
Sep 18, 2003 | 21.25 | 21.54 | 21.21 | 21.46 | 218,762 | +0.25(+1.17%) |
Sep 17, 2003 | 20.93 | 21.17 | 20.76 | 21.21 | 302,868 | +0.21(+1.01%) |
Sep 16, 2003 | 20.51 | 21.00 | 20.51 | 21.00 | 300,471 | +0.59(+2.90%) |
Sep 15, 2003 | 20.42 | 20.74 | 20.34 | 20.40 | 578,065 | +0.00(+0.00%) |
Sep 12, 2003 | 20.63 | 20.63 | 20.06 | 20.40 | 386,538 | -0.25(-1.20%) |
Sep 11, 2003 | 20.50 | 20.69 | 20.43 | 20.65 | 287,398 | +0.16(+0.78%) |
Sep 10, 2003 | 20.71 | 20.81 | 20.45 | 20.49 | 486,768 | -0.28(-1.37%) |
Sep 09, 2003 | 21.11 | 21.26 | 20.77 | 20.78 | 464,325 | -0.24(-1.14%) |
Sep 08, 2003 | 20.40 | 21.15 | 20.40 | 21.02 | 534,922 | +0.58(+2.85%) |
Sep 05, 2003 | 20.33 | 20.54 | 19.98 | 20.43 | 523,810 | +0.07(+0.36%) |
Sep 04, 2003 | 20.12 | 20.38 | 20.03 | 20.36 | 386,102 | +0.19(+0.96%) |
Sep 03, 2003 | 19.96 | 20.61 | 19.78 | 20.17 | 486,550 | +0.11(+0.57%) |
Sep 02, 2003 | 19.53 | 20.05 | 19.48 | 20.05 | 352,983 | +0.46(+2.37%) |
Aug 29, 2003 | 19.28 | 19.68 | 19.28 | 19.59 | 264,301 | +0.26(+1.35%) |
Aug 28, 2003 | 19.30 | 19.34 | 19.00 | 19.33 | 326,618 | +0.03(+0.17%) |
Aug 27, 2003 | 19.05 | 19.32 | 19.02 | 19.29 | 309,187 | +0.25(+1.30%) |
Aug 26, 2003 | 19.32 | 19.36 | 18.91 | 19.05 | 588,741 | -0.26(-1.35%) |
Aug 25, 2003 | 19.85 | 19.85 | 19.26 | 19.31 | 492,869 | -0.50(-2.50%) |
Aug 22, 2003 | 20.17 | 20.24 | 19.80 | 19.80 | 262,340 | -0.25(-1.26%) |
Aug 21, 2003 | 19.78 | 20.06 | 19.76 | 20.06 | 239,680 | +0.32(+1.63%) |
Aug 20, 2003 | 19.76 | 19.80 | 19.62 | 19.73 | 240,769 | -0.16(-0.81%) |
Aug 19, 2003 | 19.56 | 19.90 | 19.56 | 19.90 | 342,960 | +0.34(+1.74%) |
Aug 18, 2003 | 18.73 | 19.71 | 18.68 | 19.56 | 437,307 | +0.83(+4.41%) |
Aug 15, 2003 | 18.76 | 18.77 | 18.59 | 18.73 | 68,199 | -0.03(-0.15%) |
Aug 14, 2003 | 18.45 | 18.79 | 18.35 | 18.76 | 293,935 | +0.31(+1.69%) |
Aug 13, 2003 | 18.18 | 18.62 | 18.18 | 18.45 | 325,529 | +0.27(+1.46%) |
Aug 12, 2003 | 17.83 | 18.21 | 17.83 | 18.18 | 144,679 | +0.39(+2.17%) |
Aug 11, 2003 | 17.55 | 17.86 | 17.53 | 17.79 | 380,002 | +0.01(+0.08%) |
Aug 08, 2003 | 17.60 | 17.79 | 17.58 | 17.78 | 292,191 | +0.22(+1.28%) |
Aug 07, 2003 | 17.55 | 17.69 | 17.45 | 17.55 | 348,625 | +0.00(+0.00%) |
Aug 06, 2003 | 17.69 | 17.70 | 17.46 | 17.55 | 397,215 | -0.12(-0.68%) |
Aug 05, 2003 | 17.97 | 18.01 | 17.67 | 17.67 | 367,800 | -0.25(-1.41%) |
Aug 04, 2003 | 18.46 | 18.46 | 17.76 | 17.93 | 255,804 | -0.53(-2.88%) |
Aug 01, 2003 | 18.31 | 18.55 | 18.29 | 18.46 | 305,701 | +0.15(+0.80%) |
Jul 31, 2003 | 18.19 | 18.60 | 18.19 | 18.31 | 271,274 | +0.17(+0.96%) |
Jul 30, 2003 | 17.90 | 18.14 | 17.81 | 18.14 | 196,101 | +0.25(+1.41%) |
Jul 29, 2003 | 18.04 | 18.15 | 17.69 | 17.89 | 323,568 | -0.21(-1.17%) |
Jul 28, 2003 | 17.97 | 18.17 | 17.85 | 18.10 | 159,932 | +0.22(+1.21%) |
Jul 25, 2003 | 17.78 | 17.97 | 17.62 | 17.88 | 149,255 | +0.15(+0.83%) |
Jul 24, 2003 | 17.99 | 18.19 | 17.73 | 17.73 | 162,110 | -0.22(-1.25%) |
Jul 23, 2003 | 17.89 | 17.96 | 17.59 | 17.96 | 223,774 | +0.07(+0.41%) |
Jul 22, 2003 | 17.46 | 17.96 | 17.46 | 17.89 | 267,134 | +0.42(+2.42%) |
Jul 21, 2003 | 17.51 | 17.53 | 17.32 | 17.46 | 620,117 | -0.16(-0.91%) |
Jul 18, 2003 | 17.49 | 17.65 | 17.28 | 17.62 | 267,570 | +0.14(+0.79%) |
Jul 17, 2003 | 17.63 | 17.63 | 17.38 | 17.49 | 510,300 | -0.21(-1.17%) |
Jul 16, 2003 | 18.08 | 18.08 | 17.49 | 17.69 | 292,191 | -0.36(-1.98%) |
Jul 15, 2003 | 18.07 | 18.17 | 18.01 | 18.05 | 283,258 | +0.01(+0.05%) |
Jul 14, 2003 | 18.28 | 18.33 | 18.03 | 18.04 | 240,333 | -0.07(-0.41%) |
Jul 11, 2003 | 17.96 | 18.22 | 17.94 | 18.11 | 234,232 | +0.14(+0.77%) |
Jul 10, 2003 | 17.96 | 17.98 | 17.72 | 17.98 | 363,442 | -0.03(-0.18%) |
Jul 09, 2003 | 17.98 | 18.13 | 17.81 | 18.01 | 214,622 | +0.00(+0.03%) |
Jul 08, 2003 | 17.58 | 18.01 | 17.53 | 18.00 | 505,289 | +0.38(+2.16%) |
Jul 07, 2003 | 17.30 | 17.72 | 17.30 | 17.62 | 254,278 | +0.40(+2.35%) |
Jul 03, 2003 | 17.30 | 17.33 | 17.21 | 17.22 | 199,370 | -0.17(-1.00%) |
Jul 02, 2003 | 17.05 | 17.50 | 17.03 | 17.39 | 330,758 | +0.46(+2.71%) |