Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 18.95 | 18.95 | 17.70 | 18.40 | 336,670 | -0.45(-2.39%) |
Sep 29, 2003 | 18.32 | 18.88 | 18.13 | 18.86 | 147,678 | +0.46(+2.50%) |
Sep 26, 2003 | 18.77 | 19.11 | 18.08 | 18.40 | 337,891 | -0.85(-4.40%) |
Sep 25, 2003 | 19.48 | 19.49 | 19.09 | 19.24 | 640,873 | -0.30(-1.56%) |
Sep 24, 2003 | 20.16 | 20.16 | 19.60 | 19.55 | 223,634 | -0.49(-2.44%) |
Sep 23, 2003 | 19.68 | 20.24 | 19.63 | 20.04 | 342,731 | +0.36(+1.83%) |
Sep 22, 2003 | 19.57 | 19.80 | 19.49 | 19.68 | 334,401 | +0.04(+0.19%) |
Sep 19, 2003 | 19.22 | 19.66 | 19.13 | 19.64 | 286,920 | +0.31(+1.62%) |
Sep 18, 2003 | 18.88 | 19.47 | 18.78 | 19.33 | 388,010 | +0.48(+2.54%) |
Sep 17, 2003 | 18.42 | 18.88 | 18.24 | 18.85 | 491,582 | +0.29(+1.54%) |
Sep 16, 2003 | 18.47 | 18.65 | 18.42 | 18.56 | 525,467 | +0.14(+0.75%) |
Sep 15, 2003 | 18.52 | 18.66 | 18.42 | 18.42 | 211,039 | +0.00(+0.00%) |
Sep 12, 2003 | 18.15 | 18.43 | 17.96 | 18.42 | 228,734 | +0.12(+0.65%) |
Sep 11, 2003 | 17.96 | 18.32 | 17.95 | 18.30 | 423,165 | +0.13(+0.71%) |
Sep 10, 2003 | 18.39 | 18.55 | 17.97 | 18.17 | 287,140 | -0.18(-0.95%) |
Sep 09, 2003 | 18.55 | 18.58 | 18.15 | 18.35 | 278,672 | -0.21(-1.14%) |
Sep 08, 2003 | 18.38 | 18.70 | 18.28 | 18.56 | 442,163 | +0.27(+1.49%) |
Sep 05, 2003 | 18.20 | 18.36 | 18.05 | 18.29 | 262,062 | +0.01(+0.08%) |
Sep 04, 2003 | 18.37 | 18.42 | 18.19 | 18.28 | 499,916 | -0.06(-0.35%) |
Sep 03, 2003 | 17.82 | 18.38 | 17.75 | 18.34 | 477,119 | +0.53(+2.95%) |
Sep 02, 2003 | 17.73 | 17.82 | 17.15 | 17.82 | 358,246 | +0.20(+1.15%) |
Aug 29, 2003 | 17.42 | 17.82 | 17.09 | 17.61 | 311,240 | +0.11(+0.63%) |
Aug 28, 2003 | 17.00 | 17.50 | 16.95 | 17.50 | 348,910 | +0.41(+2.37%) |
Aug 27, 2003 | 16.30 | 17.17 | 16.30 | 17.10 | 444,442 | +0.73(+4.45%) |
Aug 26, 2003 | 16.08 | 16.56 | 15.64 | 16.37 | 341,419 | +0.40(+2.48%) |
Aug 25, 2003 | 16.01 | 16.22 | 15.80 | 15.97 | 226,455 | -0.03(-0.17%) |
Aug 22, 2003 | 16.27 | 16.64 | 15.92 | 16.00 | 521,954 | -0.26(-1.59%) |
Aug 21, 2003 | 15.55 | 16.26 | 15.55 | 16.26 | 309,503 | +0.64(+4.07%) |
Aug 20, 2003 | 15.42 | 15.71 | 15.18 | 15.62 | 281,277 | +0.25(+1.62%) |
Aug 19, 2003 | 15.11 | 15.38 | 14.78 | 15.37 | 256,200 | +0.46(+3.09%) |
Aug 18, 2003 | 14.91 | 15.18 | 14.54 | 14.91 | 314,605 | +0.07(+0.50%) |
Aug 15, 2003 | 14.44 | 15.01 | 14.41 | 14.84 | 257,286 | +0.46(+3.20%) |
Aug 14, 2003 | 13.91 | 14.38 | 13.73 | 14.38 | 261,302 | +0.66(+4.84%) |
Aug 13, 2003 | 14.25 | 14.32 | 13.66 | 13.72 | 579,599 | -0.56(-3.94%) |
Aug 12, 2003 | 14.27 | 14.36 | 14.11 | 14.28 | 272,267 | +0.04(+0.26%) |
Aug 11, 2003 | 14.32 | 14.43 | 14.15 | 14.24 | 211,691 | -0.03(-0.19%) |
Aug 08, 2003 | 14.32 | 14.47 | 14.09 | 14.27 | 211,365 | +0.08(+0.58%) |
Aug 07, 2003 | 14.31 | 14.51 | 13.86 | 14.19 | 324,050 | -0.11(-0.77%) |
Aug 06, 2003 | 14.78 | 14.90 | 14.26 | 14.30 | 181,728 | -0.50(-3.36%) |
Aug 05, 2003 | 14.78 | 15.48 | 14.72 | 14.79 | 326,981 | -0.06(-0.37%) |
Aug 04, 2003 | 14.40 | 14.98 | 13.88 | 14.85 | 541,712 | +0.39(+2.68%) |
Aug 01, 2003 | 14.86 | 14.87 | 14.21 | 14.46 | 380,935 | -0.34(-2.30%) |
Jul 31, 2003 | 14.83 | 15.25 | 14.79 | 14.80 | 449,110 | -0.21(-1.41%) |
Jul 30, 2003 | 14.93 | 15.12 | 14.70 | 15.01 | 293,653 | +0.02(+0.12%) |
Jul 29, 2003 | 14.77 | 15.24 | 14.77 | 15.00 | 648,860 | +0.13(+0.87%) |
Jul 28, 2003 | 15.44 | 15.60 | 14.55 | 14.87 | 646,906 | -0.62(-3.99%) |
Jul 25, 2003 | 16.16 | 16.16 | 15.28 | 15.48 | 486,238 | -0.25(-1.58%) |
Jul 24, 2003 | 16.35 | 16.41 | 15.36 | 15.73 | 602,505 | -0.53(-3.23%) |
Jul 23, 2003 | 15.98 | 16.26 | 15.91 | 16.26 | 240,893 | +0.25(+1.55%) |
Jul 22, 2003 | 15.43 | 16.15 | 15.37 | 16.01 | 265,536 | +0.57(+3.70%) |
Jul 21, 2003 | 15.93 | 16.12 | 15.38 | 15.44 | 159,473 | -0.72(-4.45%) |
Jul 18, 2003 | 15.66 | 16.16 | 15.65 | 16.16 | 215,707 | +0.52(+3.30%) |
Jul 17, 2003 | 16.53 | 16.53 | 15.57 | 15.64 | 242,956 | -0.94(-5.67%) |
Jul 16, 2003 | 16.66 | 16.67 | 16.46 | 16.58 | 279,649 | +0.00(+0.00%) |
Jul 15, 2003 | 16.67 | 16.67 | 16.45 | 16.58 | 236,551 | -0.05(-0.27%) |
Jul 14, 2003 | 16.67 | 16.81 | 16.44 | 16.63 | 296,041 | +0.01(+0.05%) |
Jul 11, 2003 | 16.77 | 16.89 | 16.47 | 16.62 | 280,083 | -0.05(-0.28%) |
Jul 10, 2003 | 17.04 | 17.04 | 16.42 | 16.66 | 398,196 | -0.37(-2.16%) |
Jul 09, 2003 | 16.92 | 17.07 | 16.25 | 17.03 | 259,240 | +0.20(+1.20%) |
Jul 08, 2003 | 16.53 | 16.90 | 16.33 | 16.83 | 366,822 | +0.25(+1.50%) |
Jul 07, 2003 | 16.50 | 16.75 | 16.35 | 16.58 | 235,791 | +0.18(+1.08%) |
Jul 03, 2003 | 16.53 | 16.66 | 16.39 | 16.40 | 152,309 | -0.35(-2.11%) |
Jul 02, 2003 | 16.18 | 16.76 | 16.04 | 16.76 | 307,456 | +0.74(+4.60%) |