Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.95 | 17.02 | 16.77 | 16.97 | 184,127 | +0.05(+0.29%) |
Sep 29, 2003 | 16.99 | 16.99 | 16.71 | 16.92 | 73,160 | +0.00(+0.00%) |
Sep 26, 2003 | 16.84 | 16.92 | 16.77 | 16.92 | 206,222 | +0.09(+0.51%) |
Sep 25, 2003 | 16.92 | 16.92 | 16.80 | 16.84 | 68,577 | -0.05(-0.33%) |
Sep 24, 2003 | 17.05 | 17.07 | 16.89 | 16.89 | 59,248 | -0.18(-1.07%) |
Sep 23, 2003 | 17.05 | 17.13 | 17.02 | 17.08 | 184,127 | +0.02(+0.14%) |
Sep 22, 2003 | 17.08 | 17.14 | 17.02 | 17.05 | 119,151 | -0.02(-0.14%) |
Sep 19, 2003 | 16.95 | 17.17 | 16.95 | 17.08 | 87,399 | +0.07(+0.43%) |
Sep 18, 2003 | 16.97 | 17.05 | 16.92 | 17.00 | 100,165 | +0.02(+0.11%) |
Sep 17, 2003 | 17.14 | 17.14 | 16.99 | 16.99 | 102,456 | -0.49(-2.80%) |
Sep 16, 2003 | 17.43 | 17.47 | 17.32 | 17.47 | 85,926 | +0.06(+0.35%) |
Sep 15, 2003 | 17.50 | 17.50 | 17.24 | 17.41 | 119,805 | -0.06(-0.35%) |
Sep 12, 2003 | 17.49 | 17.54 | 17.41 | 17.47 | 79,215 | -0.02(-0.10%) |
Sep 11, 2003 | 17.26 | 17.49 | 17.23 | 17.49 | 85,107 | +0.23(+1.35%) |
Sep 10, 2003 | 17.27 | 17.32 | 17.21 | 17.26 | 125,043 | -0.03(-0.18%) |
Sep 09, 2003 | 17.22 | 17.31 | 17.14 | 17.29 | 288,221 | +0.07(+0.39%) |
Sep 08, 2003 | 17.06 | 17.24 | 17.05 | 17.22 | 191,656 | +0.18(+1.04%) |
Sep 05, 2003 | 16.95 | 17.11 | 16.95 | 17.05 | 284,947 | -0.01(-0.07%) |
Sep 04, 2003 | 17.14 | 17.15 | 17.05 | 17.06 | 131,917 | -0.08(-0.46%) |
Sep 03, 2003 | 17.03 | 17.16 | 17.02 | 17.14 | 342,559 | +0.10(+0.61%) |
Sep 02, 2003 | 16.65 | 17.04 | 16.61 | 17.03 | 132,244 | +0.35(+2.12%) |
Aug 29, 2003 | 16.62 | 17.02 | 16.58 | 16.68 | 244,521 | +0.06(+0.37%) |
Aug 28, 2003 | 16.61 | 16.65 | 16.56 | 16.62 | 78,233 | +0.01(+0.07%) |
Aug 27, 2003 | 16.58 | 16.65 | 16.57 | 16.61 | 124,552 | +0.07(+0.41%) |
Aug 26, 2003 | 16.62 | 16.67 | 16.41 | 16.54 | 58,757 | -0.08(-0.48%) |
Aug 25, 2003 | 16.77 | 16.77 | 16.58 | 16.62 | 106,221 | +0.03(+0.18%) |
Aug 22, 2003 | 16.65 | 16.65 | 16.58 | 16.59 | 61,048 | -0.06(-0.37%) |
Aug 21, 2003 | 16.56 | 16.65 | 16.56 | 16.65 | 42,881 | +0.12(+0.70%) |
Aug 20, 2003 | 16.65 | 16.65 | 16.53 | 16.53 | 332,575 | -0.10(-0.62%) |
Aug 19, 2003 | 16.62 | 16.65 | 16.56 | 16.64 | 70,214 | +0.04(+0.22%) |
Aug 18, 2003 | 16.48 | 16.62 | 16.48 | 16.60 | 64,976 | +0.13(+0.82%) |
Aug 15, 2003 | 16.59 | 16.65 | 16.44 | 16.47 | 58,266 | -0.05(-0.30%) |
Aug 14, 2003 | 16.50 | 16.53 | 16.45 | 16.52 | 31,751 | +0.08(+0.48%) |
Aug 13, 2003 | 16.59 | 16.59 | 16.41 | 16.44 | 79,870 | -0.09(-0.52%) |
Aug 12, 2003 | 16.50 | 16.56 | 16.44 | 16.52 | 46,973 | +0.04(+0.22%) |
Aug 11, 2003 | 16.48 | 16.50 | 16.31 | 16.48 | 37,971 | +0.10(+0.63%) |
Aug 08, 2003 | 16.20 | 16.48 | 16.19 | 16.38 | 39,444 | +0.16(+1.02%) |
Aug 07, 2003 | 16.16 | 16.31 | 16.13 | 16.22 | 50,246 | +0.13(+0.80%) |
Aug 06, 2003 | 16.50 | 16.50 | 16.09 | 16.09 | 64,976 | -0.29(-1.75%) |
Aug 05, 2003 | 16.34 | 16.53 | 16.31 | 16.37 | 58,593 | -0.02(-0.15%) |
Aug 04, 2003 | 16.60 | 16.60 | 16.40 | 16.40 | 55,647 | -0.20(-1.22%) |
Aug 01, 2003 | 16.80 | 16.80 | 16.54 | 16.60 | 99,838 | -0.13(-0.77%) |
Jul 31, 2003 | 16.80 | 16.80 | 16.66 | 16.73 | 79,379 | -0.04(-0.26%) |
Jul 30, 2003 | 16.80 | 16.83 | 16.73 | 16.77 | 56,465 | +0.00(+0.00%) |
Jul 29, 2003 | 16.77 | 16.78 | 16.63 | 16.77 | 57,611 | +0.10(+0.59%) |
Jul 28, 2003 | 16.80 | 16.86 | 16.44 | 16.67 | 88,053 | -0.13(-0.76%) |
Jul 25, 2003 | 16.74 | 16.85 | 16.56 | 16.80 | 83,962 | +0.07(+0.40%) |
Jul 24, 2003 | 16.77 | 16.82 | 16.63 | 16.73 | 95,910 | +0.05(+0.33%) |
Jul 23, 2003 | 17.13 | 17.13 | 16.68 | 16.68 | 42,553 | -0.39(-2.29%) |
Jul 22, 2003 | 17.21 | 17.21 | 16.96 | 17.07 | 44,354 | -0.01(-0.07%) |
Jul 21, 2003 | 17.41 | 17.41 | 16.99 | 17.08 | 63,176 | -0.27(-1.55%) |
Jul 18, 2003 | 16.88 | 17.35 | 16.82 | 17.35 | 66,940 | +0.58(+3.46%) |
Jul 17, 2003 | 17.17 | 17.17 | 16.77 | 16.77 | 138,136 | -0.37(-2.17%) |
Jul 16, 2003 | 17.29 | 17.38 | 17.14 | 17.14 | 47,136 | -0.07(-0.39%) |
Jul 15, 2003 | 17.50 | 17.50 | 17.15 | 17.21 | 48,446 | -0.24(-1.37%) |
Jul 14, 2003 | 17.20 | 17.45 | 17.20 | 17.45 | 65,140 | +0.28(+1.64%) |
Jul 11, 2003 | 17.14 | 17.20 | 17.05 | 17.17 | 45,990 | +0.09(+0.54%) |
Jul 10, 2003 | 17.13 | 17.17 | 16.84 | 17.08 | 72,505 | -0.02(-0.14%) |
Jul 09, 2003 | 17.11 | 17.16 | 16.99 | 17.10 | 70,214 | +0.05(+0.32%) |
Jul 08, 2003 | 17.10 | 17.19 | 17.00 | 17.05 | 101,147 | -0.04(-0.21%) |
Jul 07, 2003 | 16.65 | 17.08 | 16.65 | 17.08 | 135,354 | +0.43(+2.61%) |
Jul 03, 2003 | 16.65 | 16.65 | 16.60 | 16.65 | 49,428 | +0.00(+0.00%) |
Jul 02, 2003 | 16.69 | 16.69 | 16.58 | 16.65 | 94,764 | +0.00(+0.00%) |