Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.04 | 19.33 | 18.82 | 19.21 | 440,877 | +0.17(+0.89%) |
Sep 29, 2003 | 19.06 | 19.16 | 18.99 | 19.04 | 349,168 | -0.04(-0.21%) |
Sep 26, 2003 | 19.23 | 19.33 | 18.95 | 19.08 | 515,951 | -0.27(-1.40%) |
Sep 25, 2003 | 19.16 | 19.36 | 19.06 | 19.35 | 653,734 | +0.31(+1.64%) |
Sep 24, 2003 | 19.63 | 19.68 | 19.03 | 19.04 | 480,916 | -0.55(-2.81%) |
Sep 23, 2003 | 19.33 | 19.61 | 19.33 | 19.59 | 321,788 | +0.20(+1.05%) |
Sep 22, 2003 | 19.51 | 19.63 | 19.29 | 19.39 | 325,616 | -0.12(-0.63%) |
Sep 19, 2003 | 19.64 | 19.69 | 19.51 | 19.51 | 708,936 | -0.07(-0.38%) |
Sep 18, 2003 | 19.09 | 19.61 | 19.04 | 19.59 | 598,827 | +0.56(+2.96%) |
Sep 17, 2003 | 19.02 | 19.04 | 18.91 | 19.02 | 375,812 | -0.03(-0.14%) |
Sep 16, 2003 | 18.84 | 19.08 | 18.85 | 19.05 | 583,959 | +0.20(+1.08%) |
Sep 15, 2003 | 19.10 | 19.14 | 18.78 | 18.84 | 684,058 | -0.24(-1.28%) |
Sep 12, 2003 | 18.92 | 19.16 | 18.92 | 19.09 | 558,493 | +0.03(+0.18%) |
Sep 11, 2003 | 18.85 | 19.12 | 18.75 | 19.06 | 524,930 | +0.20(+1.08%) |
Sep 10, 2003 | 19.12 | 19.12 | 18.79 | 18.85 | 360,356 | -0.24(-1.25%) |
Sep 09, 2003 | 19.09 | 19.23 | 19.00 | 19.09 | 274,977 | -0.03(-0.14%) |
Sep 08, 2003 | 18.89 | 19.18 | 18.82 | 19.12 | 289,845 | +0.18(+0.93%) |
Sep 05, 2003 | 18.86 | 19.29 | 18.85 | 18.94 | 502,408 | -0.16(-0.85%) |
Sep 04, 2003 | 19.03 | 19.23 | 18.84 | 19.10 | 461,927 | +0.05(+0.25%) |
Sep 03, 2003 | 18.63 | 19.18 | 18.63 | 19.06 | 784,893 | +0.50(+2.67%) |
Sep 02, 2003 | 18.40 | 18.67 | 18.17 | 18.56 | 411,877 | +0.22(+1.19%) |
Aug 29, 2003 | 18.19 | 18.40 | 18.19 | 18.34 | 215,948 | +0.10(+0.56%) |
Aug 28, 2003 | 18.29 | 18.36 | 18.00 | 18.24 | 632,389 | +0.03(+0.19%) |
Aug 27, 2003 | 18.21 | 18.38 | 18.00 | 18.21 | 290,875 | +0.00(+0.00%) |
Aug 26, 2003 | 18.18 | 18.25 | 18.11 | 18.21 | 533,910 | +0.03(+0.19%) |
Aug 25, 2003 | 17.92 | 18.28 | 17.92 | 18.17 | 374,635 | +0.17(+0.94%) |
Aug 22, 2003 | 18.38 | 18.38 | 17.87 | 18.00 | 293,525 | -0.29(-1.60%) |
Aug 21, 2003 | 18.61 | 18.63 | 18.20 | 18.29 | 501,819 | -0.14(-0.77%) |
Aug 20, 2003 | 18.51 | 18.68 | 18.38 | 18.44 | 395,685 | -0.10(-0.51%) |
Aug 19, 2003 | 18.51 | 18.63 | 18.41 | 18.53 | 428,806 | +0.10(+0.55%) |
Aug 18, 2003 | 18.37 | 18.72 | 18.12 | 18.43 | 559,670 | +0.10(+0.56%) |
Aug 15, 2003 | 18.07 | 18.54 | 18.07 | 18.33 | 353,143 | +0.19(+1.05%) |
Aug 14, 2003 | 18.17 | 18.31 | 18.02 | 18.14 | 258,049 | -0.12(-0.63%) |
Aug 13, 2003 | 18.34 | 18.48 | 18.21 | 18.25 | 412,761 | -0.05(-0.30%) |
Aug 12, 2003 | 18.31 | 18.42 | 18.21 | 18.31 | 866,739 | +0.07(+0.37%) |
Aug 11, 2003 | 18.19 | 18.28 | 17.99 | 18.24 | 1,118,605 | +0.20(+1.13%) |
Aug 08, 2003 | 17.80 | 18.08 | 17.63 | 18.04 | 1,317,184 | +0.34(+1.92%) |
Aug 07, 2003 | 17.66 | 17.83 | 17.64 | 17.70 | 845,983 | +0.07(+0.42%) |
Aug 06, 2003 | 17.76 | 17.80 | 17.59 | 17.62 | 633,714 | +0.01(+0.08%) |
Aug 05, 2003 | 17.76 | 17.87 | 17.57 | 17.61 | 482,388 | -0.09(-0.50%) |
Aug 04, 2003 | 17.83 | 17.93 | 17.61 | 17.70 | 635,922 | -0.08(-0.46%) |
Aug 01, 2003 | 18.04 | 18.06 | 17.78 | 17.78 | 769,437 | -0.24(-1.36%) |
Jul 31, 2003 | 18.44 | 18.61 | 17.95 | 18.02 | 635,481 | -0.35(-1.89%) |
Jul 30, 2003 | 18.38 | 18.48 | 18.12 | 18.37 | 572,772 | +0.04(+0.22%) |
Jul 29, 2003 | 18.24 | 18.57 | 18.10 | 18.33 | 981,411 | -0.05(-0.26%) |
Jul 28, 2003 | 18.38 | 18.61 | 18.35 | 18.38 | 565,264 | +0.17(+0.93%) |
Jul 25, 2003 | 18.24 | 18.50 | 18.00 | 18.21 | 917,524 | -0.03(-0.19%) |
Jul 24, 2003 | 18.17 | 18.55 | 18.17 | 18.24 | 1,318,362 | +0.16(+0.90%) |
Jul 23, 2003 | 17.66 | 18.42 | 17.64 | 18.08 | 2,702,230 | +1.09(+6.40%) |
Jul 22, 2003 | 17.00 | 17.12 | 16.83 | 16.99 | 846,866 | +0.16(+0.93%) |
Jul 21, 2003 | 17.03 | 17.19 | 16.83 | 16.83 | 465,460 | -0.18(-1.08%) |
Jul 18, 2003 | 16.94 | 17.11 | 16.85 | 17.02 | 850,694 | +0.10(+0.60%) |
Jul 17, 2003 | 16.98 | 17.15 | 16.74 | 16.92 | 848,044 | -0.12(-0.68%) |
Jul 16, 2003 | 17.19 | 17.26 | 16.92 | 17.03 | 963,010 | -0.16(-0.91%) |
Jul 15, 2003 | 17.63 | 17.68 | 17.16 | 17.19 | 1,016,887 | -0.37(-2.13%) |
Jul 14, 2003 | 17.82 | 18.01 | 17.56 | 17.56 | 593,086 | -0.08(-0.46%) |
Jul 11, 2003 | 17.59 | 17.81 | 17.59 | 17.64 | 894,708 | +0.18(+1.05%) |
Jul 10, 2003 | 18.00 | 18.00 | 17.12 | 17.46 | 2,694,575 | -0.88(-4.81%) |
Jul 09, 2003 | 18.51 | 18.51 | 18.23 | 18.34 | 927,387 | -0.10(-0.55%) |
Jul 08, 2003 | 18.51 | 18.57 | 18.31 | 18.44 | 1,085,190 | +0.00(+0.00%) |
Jul 07, 2003 | 18.48 | 18.63 | 18.41 | 18.44 | 919,291 | +0.13(+0.70%) |
Jul 03, 2003 | 18.29 | 18.40 | 18.27 | 18.31 | 433,369 | -0.01(-0.07%) |
Jul 02, 2003 | 18.34 | 18.43 | 18.31 | 18.33 | 1,571,259 | +0.03(+0.19%) |