Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.77 | 16.91 | 16.75 | 16.72 | 224,507 | -0.10(-0.61%) |
Sep 29, 2003 | 16.79 | 16.94 | 16.79 | 16.82 | 46,162 | -0.01(-0.06%) |
Sep 26, 2003 | 16.93 | 16.96 | 16.88 | 16.83 | 142,935 | -0.06(-0.38%) |
Sep 25, 2003 | 17.03 | 17.14 | 16.85 | 16.90 | 108,082 | -0.08(-0.44%) |
Sep 24, 2003 | 17.13 | 17.20 | 16.96 | 16.98 | 143,677 | -0.26(-1.50%) |
Sep 23, 2003 | 17.29 | 17.50 | 17.17 | 17.23 | 60,437 | -0.05(-0.31%) |
Sep 22, 2003 | 16.94 | 17.21 | 16.90 | 17.29 | 100,110 | +0.16(+0.95%) |
Sep 19, 2003 | 17.05 | 17.14 | 17.04 | 17.13 | 92,880 | +0.05(+0.32%) |
Sep 18, 2003 | 16.95 | 17.08 | 16.95 | 17.07 | 133,295 | +0.17(+1.02%) |
Sep 17, 2003 | 16.88 | 17.05 | 16.86 | 16.90 | 81,757 | -0.12(-0.70%) |
Sep 16, 2003 | 16.99 | 17.02 | 16.86 | 17.02 | 67,296 | +0.13(+0.80%) |
Sep 15, 2003 | 16.94 | 17.10 | 16.86 | 16.88 | 94,548 | -0.14(-0.82%) |
Sep 12, 2003 | 16.85 | 17.10 | 16.72 | 17.02 | 83,054 | +0.09(+0.54%) |
Sep 11, 2003 | 16.83 | 16.94 | 16.77 | 16.93 | 114,756 | +0.18(+1.10%) |
Sep 10, 2003 | 16.67 | 16.90 | 16.67 | 16.75 | 207,080 | +0.00(+0.00%) |
Sep 09, 2003 | 16.80 | 16.86 | 16.69 | 16.75 | 81,015 | -0.09(-0.51%) |
Sep 08, 2003 | 16.67 | 16.95 | 16.67 | 16.83 | 92,138 | +0.09(+0.52%) |
Sep 05, 2003 | 16.69 | 16.78 | 16.54 | 16.75 | 60,066 | +0.05(+0.32%) |
Sep 04, 2003 | 16.81 | 16.82 | 16.67 | 16.69 | 128,660 | -0.12(-0.71%) |
Sep 03, 2003 | 16.83 | 16.99 | 16.72 | 16.81 | 106,599 | +0.12(+0.71%) |
Sep 02, 2003 | 16.51 | 16.83 | 16.45 | 16.69 | 169,632 | +0.33(+2.01%) |
Aug 29, 2003 | 16.20 | 16.47 | 16.20 | 16.37 | 71,745 | +0.09(+0.53%) |
Aug 28, 2003 | 16.24 | 16.33 | 15.99 | 16.28 | 109,936 | +0.02(+0.10%) |
Aug 27, 2003 | 16.34 | 16.34 | 16.18 | 16.26 | 73,043 | -0.07(-0.43%) |
Aug 26, 2003 | 16.11 | 16.34 | 16.01 | 16.33 | 128,846 | +0.21(+1.30%) |
Aug 25, 2003 | 15.91 | 16.24 | 15.91 | 16.12 | 83,240 | +0.16(+0.98%) |
Aug 22, 2003 | 16.24 | 16.31 | 15.95 | 15.97 | 95,105 | -0.30(-1.86%) |
Aug 21, 2003 | 16.32 | 16.34 | 16.18 | 16.27 | 101,964 | -0.05(-0.30%) |
Aug 20, 2003 | 16.27 | 16.40 | 16.18 | 16.32 | 110,677 | -0.02(-0.10%) |
Aug 19, 2003 | 16.40 | 16.51 | 16.26 | 16.33 | 98,812 | -0.15(-0.92%) |
Aug 18, 2003 | 16.53 | 16.56 | 16.41 | 16.48 | 66,925 | +0.03(+0.20%) |
Aug 15, 2003 | 16.33 | 16.45 | 16.29 | 16.45 | 93,436 | +0.06(+0.39%) |
Aug 14, 2003 | 16.42 | 16.51 | 16.34 | 16.39 | 134,407 | -0.09(-0.52%) |
Aug 13, 2003 | 16.59 | 16.59 | 16.42 | 16.47 | 92,138 | -0.08(-0.46%) |
Aug 12, 2003 | 16.26 | 16.59 | 16.26 | 16.55 | 88,245 | +0.21(+1.29%) |
Aug 11, 2003 | 16.52 | 16.52 | 16.26 | 16.34 | 111,419 | -0.07(-0.43%) |
Aug 08, 2003 | 16.47 | 16.52 | 16.32 | 16.41 | 78,049 | +0.02(+0.13%) |
Aug 07, 2003 | 16.21 | 16.45 | 16.20 | 16.39 | 169,632 | +0.06(+0.40%) |
Aug 06, 2003 | 16.25 | 16.40 | 16.24 | 16.32 | 316,831 | +0.02(+0.13%) |
Aug 05, 2003 | 16.42 | 16.51 | 16.27 | 16.30 | 195,772 | -0.18(-1.08%) |
Aug 04, 2003 | 16.66 | 16.69 | 16.40 | 16.48 | 147,014 | -0.04(-0.26%) |
Aug 01, 2003 | 16.45 | 16.59 | 16.41 | 16.52 | 159,435 | +0.12(+0.72%) |
Jul 31, 2003 | 16.59 | 16.67 | 16.24 | 16.40 | 119,391 | -0.13(-0.82%) |
Jul 30, 2003 | 16.41 | 16.67 | 16.38 | 16.54 | 198,552 | +0.18(+1.12%) |
Jul 29, 2003 | 16.44 | 16.49 | 16.26 | 16.35 | 129,587 | -0.03(-0.16%) |
Jul 28, 2003 | 16.61 | 16.61 | 16.34 | 16.38 | 125,694 | -0.20(-1.24%) |
Jul 25, 2003 | 16.47 | 16.64 | 16.32 | 16.59 | 129,958 | +0.11(+0.69%) |
Jul 24, 2003 | 16.42 | 16.71 | 16.38 | 16.47 | 191,322 | +0.13(+0.79%) |
Jul 23, 2003 | 16.37 | 16.45 | 16.26 | 16.34 | 139,969 | -0.01(-0.07%) |
Jul 22, 2003 | 16.60 | 16.72 | 16.32 | 16.35 | 172,227 | -0.11(-0.66%) |
Jul 21, 2003 | 16.62 | 16.62 | 16.32 | 16.46 | 135,705 | -0.16(-0.97%) |
Jul 18, 2003 | 16.40 | 16.68 | 16.29 | 16.62 | 140,154 | +0.31(+1.88%) |
Jul 17, 2003 | 16.21 | 16.41 | 16.21 | 16.32 | 117,908 | -0.03(-0.17%) |
Jul 16, 2003 | 16.42 | 16.42 | 16.30 | 16.34 | 129,773 | -0.01(-0.03%) |
Jul 15, 2003 | 16.40 | 16.56 | 16.31 | 16.35 | 97,144 | -0.08(-0.49%) |
Jul 14, 2003 | 16.48 | 16.52 | 16.32 | 16.43 | 109,750 | +0.03(+0.20%) |
Jul 11, 2003 | 16.42 | 16.49 | 16.34 | 16.40 | 128,846 | +0.03(+0.20%) |
Jul 10, 2003 | 16.47 | 16.53 | 16.35 | 16.37 | 87,874 | -0.06(-0.39%) |
Jul 09, 2003 | 16.61 | 16.61 | 16.31 | 16.43 | 132,739 | -0.13(-0.81%) |
Jul 08, 2003 | 16.60 | 16.80 | 16.57 | 16.57 | 136,261 | -0.17(-1.03%) |
Jul 07, 2003 | 16.75 | 16.94 | 16.63 | 16.74 | 178,530 | +0.10(+0.58%) |
Jul 03, 2003 | 16.69 | 16.82 | 16.61 | 16.64 | 109,565 | -0.19(-1.12%) |
Jul 02, 2003 | 16.75 | 16.91 | 16.75 | 16.83 | 219,872 | +0.11(+0.68%) |