Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.59 | 16.80 | 15.89 | 16.65 | 38,800 | +0.05(+0.30%) |
Sep 29, 2003 | 16.99 | 17.06 | 16.60 | 16.60 | 34,800 | -0.15(-0.90%) |
Sep 26, 2003 | 17.00 | 17.13 | 16.76 | 16.75 | 23,600 | -0.27(-1.59%) |
Sep 25, 2003 | 17.47 | 17.50 | 17.02 | 17.02 | 15,000 | -0.45(-2.58%) |
Sep 24, 2003 | 17.50 | 17.72 | 17.50 | 17.47 | 36,800 | +0.04(+0.23%) |
Sep 23, 2003 | 17.15 | 17.50 | 17.04 | 17.43 | 90,100 | +0.13(+0.75%) |
Sep 22, 2003 | 17.94 | 18.00 | 17.20 | 17.30 | 35,600 | -0.90(-4.95%) |
Sep 19, 2003 | 17.90 | 18.25 | 17.90 | 18.20 | 32,600 | +0.20(+1.11%) |
Sep 18, 2003 | 17.45 | 18.10 | 17.35 | 18.00 | 33,700 | +0.45(+2.56%) |
Sep 17, 2003 | 17.13 | 17.58 | 17.11 | 17.55 | 19,300 | +0.53(+3.11%) |
Sep 16, 2003 | 17.73 | 17.60 | 16.73 | 17.02 | 55,700 | -0.71(-4.00%) |
Sep 15, 2003 | 17.60 | 17.98 | 17.60 | 17.73 | 26,900 | +0.13(+0.74%) |
Sep 12, 2003 | 17.20 | 17.60 | 16.96 | 17.60 | 9,600 | +0.31(+1.79%) |
Sep 11, 2003 | 16.60 | 17.29 | 16.60 | 17.29 | 70,700 | +0.14(+0.82%) |
Sep 10, 2003 | 17.82 | 17.85 | 17.11 | 17.15 | 41,300 | -0.73(-4.08%) |
Sep 09, 2003 | 18.11 | 18.39 | 17.70 | 17.88 | 38,700 | -0.23(-1.27%) |
Sep 08, 2003 | 17.70 | 18.15 | 17.70 | 18.11 | 39,900 | +0.25(+1.40%) |
Sep 05, 2003 | 17.85 | 18.20 | 17.80 | 17.86 | 33,200 | -0.11(-0.61%) |
Sep 04, 2003 | 18.00 | 18.00 | 17.88 | 17.97 | 21,300 | -0.01(-0.06%) |
Sep 03, 2003 | 17.65 | 18.00 | 17.00 | 17.98 | 82,400 | +0.33(+1.87%) |
Sep 02, 2003 | 17.20 | 17.73 | 17.20 | 17.65 | 22,500 | +0.37(+2.14%) |
Aug 29, 2003 | 17.45 | 17.54 | 17.28 | 17.28 | 10,100 | -0.07(-0.40%) |
Aug 28, 2003 | 17.30 | 17.59 | 17.20 | 17.35 | 35,400 | +0.10(+0.58%) |
Aug 27, 2003 | 17.88 | 17.89 | 17.16 | 17.25 | 46,900 | -0.29(-1.65%) |
Aug 26, 2003 | 17.05 | 17.54 | 16.78 | 17.54 | 59,200 | +0.62(+3.66%) |
Aug 25, 2003 | 17.22 | 17.22 | 16.87 | 16.92 | 63,100 | -0.23(-1.34%) |
Aug 22, 2003 | 17.45 | 17.45 | 17.05 | 17.15 | 23,400 | -0.15(-0.87%) |
Aug 21, 2003 | 17.15 | 17.47 | 17.14 | 17.30 | 31,600 | +0.18(+1.05%) |
Aug 20, 2003 | 17.25 | 17.50 | 17.10 | 17.12 | 19,600 | -0.38(-2.17%) |
Aug 19, 2003 | 17.10 | 17.50 | 16.87 | 17.50 | 58,400 | +0.26(+1.51%) |
Aug 18, 2003 | 16.75 | 17.30 | 16.63 | 17.24 | 62,500 | +0.49(+2.93%) |
Aug 15, 2003 | 16.11 | 16.75 | 16.11 | 16.75 | 60,500 | +0.64(+3.97%) |
Aug 14, 2003 | 15.19 | 16.11 | 15.10 | 16.11 | 72,100 | +0.88(+5.78%) |
Aug 13, 2003 | 14.62 | 15.23 | 14.30 | 15.23 | 165,300 | +0.62(+4.24%) |
Aug 12, 2003 | 14.40 | 14.61 | 14.31 | 14.61 | 26,200 | +0.21(+1.46%) |
Aug 11, 2003 | 14.40 | 14.49 | 14.37 | 14.40 | 15,100 | -0.01(-0.07%) |
Aug 08, 2003 | 14.50 | 14.50 | 14.20 | 14.41 | 13,400 | -0.09(-0.62%) |
Aug 07, 2003 | 14.40 | 14.50 | 13.80 | 14.50 | 47,100 | +0.10(+0.69%) |
Aug 06, 2003 | 14.65 | 14.65 | 14.35 | 14.40 | 33,800 | -0.35(-2.37%) |
Aug 05, 2003 | 14.66 | 14.80 | 14.41 | 14.75 | 24,400 | +0.09(+0.61%) |
Aug 04, 2003 | 14.00 | 14.90 | 13.43 | 14.66 | 72,800 | +0.63(+4.49%) |
Aug 01, 2003 | 15.29 | 15.29 | 14.01 | 14.03 | 56,600 | -1.26(-8.24%) |
Jul 31, 2003 | 14.35 | 15.42 | 14.35 | 15.29 | 177,700 | +1.34(+9.61%) |
Jul 30, 2003 | 14.80 | 14.80 | 13.95 | 13.95 | 43,400 | -0.85(-5.74%) |
Jul 29, 2003 | 15.08 | 15.08 | 14.75 | 14.80 | 67,500 | -0.28(-1.86%) |
Jul 28, 2003 | 14.90 | 15.30 | 14.90 | 15.08 | 44,400 | +0.23(+1.55%) |
Jul 25, 2003 | 14.74 | 14.98 | 14.70 | 14.85 | 97,900 | +0.10(+0.68%) |
Jul 24, 2003 | 14.60 | 14.95 | 14.60 | 14.75 | 62,900 | +0.15(+1.03%) |
Jul 23, 2003 | 14.59 | 14.66 | 14.46 | 14.60 | 110,300 | -0.09(-0.61%) |
Jul 22, 2003 | 14.51 | 14.71 | 14.51 | 14.69 | 42,900 | +0.28(+1.94%) |
Jul 21, 2003 | 14.50 | 14.81 | 14.41 | 14.41 | 86,000 | -0.11(-0.76%) |
Jul 18, 2003 | 14.60 | 14.73 | 14.40 | 14.52 | 25,100 | -0.03(-0.21%) |
Jul 17, 2003 | 14.85 | 15.00 | 14.55 | 14.55 | 28,700 | -0.35(-2.35%) |
Jul 16, 2003 | 14.98 | 15.00 | 14.75 | 14.90 | 28,700 | +0.00(+0.00%) |
Jul 15, 2003 | 14.92 | 14.95 | 14.81 | 14.90 | 7,800 | +0.06(+0.40%) |
Jul 14, 2003 | 14.60 | 15.00 | 14.54 | 14.84 | 43,600 | +0.34(+2.34%) |
Jul 11, 2003 | 14.05 | 14.62 | 14.05 | 14.50 | 27,000 | +0.39(+2.76%) |
Jul 10, 2003 | 14.00 | 14.30 | 13.70 | 14.11 | 32,800 | +0.11(+0.79%) |
Jul 09, 2003 | 13.82 | 14.00 | 13.50 | 14.00 | 60,600 | +0.18(+1.30%) |
Jul 08, 2003 | 13.40 | 13.82 | 13.31 | 13.82 | 36,400 | +0.42(+3.13%) |
Jul 07, 2003 | 13.10 | 13.40 | 13.05 | 13.40 | 30,800 | +0.31(+2.37%) |
Jul 03, 2003 | 13.30 | 13.30 | 13.00 | 13.09 | 13,500 | -0.26(-1.95%) |
Jul 02, 2003 | 13.40 | 13.47 | 12.70 | 13.35 | 40,200 | -0.10(-0.74%) |