Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.53 | 19.53 | 19.53 | 19.53 | 312 | +0.47(+2.45%) |
Sep 29, 2003 | 19.30 | 19.30 | 19.06 | 19.06 | 2,655 | -0.24(-1.23%) |
Sep 26, 2003 | 19.84 | 19.84 | 19.30 | 19.30 | 4,998 | -0.08(-0.40%) |
Sep 25, 2003 | 19.39 | 19.39 | 19.37 | 19.37 | 468 | -0.47(-2.39%) |
Sep 24, 2003 | 19.51 | 19.84 | 19.74 | 19.85 | 1,107 | +0.33(+1.71%) |
Sep 23, 2003 | 19.27 | 19.51 | 19.27 | 19.51 | 2,380 | +0.06(+0.30%) |
Sep 22, 2003 | 19.76 | 19.76 | 19.46 | 19.46 | 3,592 | -0.38(-1.90%) |
Sep 19, 2003 | 19.83 | 19.83 | 19.83 | 19.83 | 156 | +0.01(+0.06%) |
Sep 18, 2003 | 19.20 | 19.82 | 19.20 | 19.82 | 1,561 | +0.61(+3.20%) |
Sep 17, 2003 | 19.21 | 19.53 | 19.21 | 19.21 | 4,373 | +0.00(+0.00%) |
Sep 16, 2003 | 19.52 | 19.52 | 19.21 | 19.21 | 1,874 | -0.33(-1.67%) |
Sep 15, 2003 | 19.61 | 19.61 | 19.53 | 19.53 | 468 | +0.33(+1.73%) |
Sep 12, 2003 | 19.21 | 19.21 | 19.05 | 19.20 | 9,059 | -0.01(-0.07%) |
Sep 11, 2003 | 19.21 | 19.21 | 19.21 | 19.21 | 937 | +0.00(+0.00%) |
Sep 10, 2003 | 19.71 | 19.84 | 19.21 | 19.21 | 6,403 | -0.63(-3.16%) |
Sep 09, 2003 | 19.84 | 19.85 | 19.70 | 19.84 | 2,499 | -0.17(-0.86%) |
Sep 08, 2003 | 20.02 | 20.07 | 20.01 | 20.01 | 4,685 | -0.01(-0.03%) |
Sep 05, 2003 | 20.03 | 20.17 | 20.01 | 20.02 | 3,280 | +0.03(+0.16%) |
Sep 04, 2003 | 19.86 | 20.03 | 19.79 | 19.99 | 3,748 | +0.47(+2.39%) |
Sep 03, 2003 | 19.68 | 19.68 | 19.52 | 19.52 | 1,561 | +0.05(+0.26%) |
Sep 02, 2003 | 19.01 | 19.53 | 19.01 | 19.47 | 6,091 | +0.46(+2.43%) |
Aug 29, 2003 | 19.19 | 19.19 | 19.01 | 19.01 | 780 | -0.18(-0.93%) |
Aug 28, 2003 | 19.05 | 19.19 | 18.89 | 19.19 | 1,718 | +0.20(+1.08%) |
Aug 27, 2003 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 19.17 | 19.19 | 18.98 | 18.98 | 9,059 | -0.04(-0.24%) |
Aug 25, 2003 | 18.81 | 19.03 | 18.81 | 19.03 | 1,093 | +0.22(+1.19%) |
Aug 22, 2003 | 18.80 | 18.83 | 18.80 | 18.80 | 1,093 | +0.01(+0.03%) |
Aug 21, 2003 | 18.90 | 19.03 | 18.80 | 18.80 | 7,184 | -0.23(-1.21%) |
Aug 20, 2003 | 18.84 | 19.03 | 18.67 | 19.03 | 4,685 | -0.01(-0.07%) |
Aug 19, 2003 | 19.04 | 19.04 | 19.04 | 19.04 | 1,093 | +0.19(+1.02%) |
Aug 18, 2003 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 18.85 | 18.85 | 18.85 | 18.85 | 156 | +0.28(+1.52%) |
Aug 13, 2003 | 18.98 | 18.98 | 18.57 | 18.57 | 780 | +0.22(+1.19%) |
Aug 12, 2003 | 18.35 | 18.35 | 18.35 | 18.35 | 156 | +0.01(+0.03%) |
Aug 11, 2003 | 18.57 | 18.57 | 18.34 | 18.34 | 2,967 | -0.19(-1.03%) |
Aug 08, 2003 | 18.53 | 18.53 | 18.53 | 18.53 | 1,718 | +0.20(+1.08%) |
Aug 07, 2003 | 18.14 | 18.84 | 18.14 | 18.34 | 1,874 | +0.09(+0.49%) |
Aug 06, 2003 | 18.12 | 18.71 | 18.12 | 18.25 | 7,184 | +0.12(+0.67%) |
Aug 05, 2003 | 18.37 | 18.37 | 18.12 | 18.12 | 4,842 | +0.04(+0.25%) |
Aug 04, 2003 | 18.33 | 18.37 | 18.08 | 18.08 | 1,249 | -0.01(-0.04%) |
Aug 01, 2003 | 18.09 | 18.09 | 18.09 | 18.09 | 1,093 | -0.48(-2.59%) |
Jul 31, 2003 | 18.57 | 18.57 | 18.11 | 18.57 | 5,622 | +0.00(+0.00%) |
Jul 30, 2003 | 18.57 | 18.57 | 18.57 | 18.57 | 780 | +0.00(+0.00%) |
Jul 29, 2003 | 18.45 | 18.57 | 18.45 | 18.57 | 1,561 | +0.06(+0.33%) |
Jul 28, 2003 | 17.93 | 18.51 | 17.93 | 18.51 | 3,280 | +0.58(+3.23%) |
Jul 25, 2003 | 17.93 | 17.93 | 17.93 | 17.93 | 312 | +0.00(+0.00%) |
Jul 24, 2003 | 17.54 | 17.93 | 17.54 | 17.93 | 468 | +0.38(+2.19%) |
Jul 23, 2003 | 17.54 | 17.54 | 17.54 | 17.54 | 312 | -0.22(-1.27%) |
Jul 22, 2003 | 17.93 | 17.93 | 16.84 | 17.77 | 2,186 | +0.47(+2.70%) |
Jul 21, 2003 | 17.51 | 17.83 | 16.68 | 17.30 | 1,249 | -1.25(-6.73%) |
Jul 18, 2003 | 16.33 | 18.72 | 15.56 | 18.55 | 10,308 | +1.07(+6.12%) |
Jul 17, 2003 | 17.77 | 18.41 | 17.48 | 17.48 | 2,342 | -0.61(-3.36%) |
Jul 16, 2003 | 17.96 | 18.09 | 17.93 | 18.09 | 1,249 | -0.48(-2.58%) |
Jul 15, 2003 | 18.89 | 18.89 | 17.29 | 18.57 | 7,809 | -0.46(-2.39%) |
Jul 14, 2003 | 18.73 | 19.12 | 18.57 | 19.02 | 7,653 | +0.45(+2.45%) |
Jul 11, 2003 | 18.25 | 18.57 | 17.93 | 18.57 | 5,779 | +0.32(+1.75%) |
Jul 10, 2003 | 18.25 | 18.25 | 18.25 | 18.25 | 780 | +0.32(+1.79%) |
Jul 09, 2003 | 17.93 | 17.93 | 17.93 | 17.93 | 3,280 | -0.16(-0.89%) |
Jul 08, 2003 | 17.93 | 18.09 | 17.93 | 18.09 | 780 | -0.32(-1.74%) |
Jul 07, 2003 | 18.89 | 18.89 | 18.15 | 18.41 | 1,874 | -0.02(-0.11%) |
Jul 03, 2003 | 18.89 | 18.89 | 18.43 | 18.43 | 1,093 | -0.14(-0.76%) |
Jul 02, 2003 | 18.15 | 18.57 | 18.15 | 18.57 | 6,872 | +0.47(+2.58%) |