Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.30 | 19.30 | 18.75 | 18.89 | 585,482 | -0.41(-2.11%) |
Sep 29, 2003 | 18.83 | 19.33 | 18.79 | 19.30 | 812,319 | +0.47(+2.52%) |
Sep 26, 2003 | 19.25 | 19.25 | 18.75 | 18.82 | 1,068,747 | -0.42(-2.20%) |
Sep 25, 2003 | 19.64 | 19.68 | 19.25 | 19.25 | 1,239,464 | -0.52(-2.62%) |
Sep 24, 2003 | 20.01 | 20.36 | 19.70 | 19.76 | 853,111 | -0.24(-1.19%) |
Sep 23, 2003 | 19.58 | 20.08 | 19.51 | 20.00 | 1,409,355 | +0.42(+2.17%) |
Sep 22, 2003 | 19.51 | 19.72 | 19.25 | 19.58 | 1,192,776 | -0.06(-0.30%) |
Sep 19, 2003 | 19.54 | 19.64 | 19.52 | 19.64 | 531,367 | +0.03(+0.17%) |
Sep 18, 2003 | 19.52 | 19.61 | 19.52 | 19.60 | 992,113 | +0.08(+0.43%) |
Sep 17, 2003 | 19.47 | 19.69 | 19.29 | 19.52 | 978,084 | +0.42(+2.18%) |
Sep 16, 2003 | 18.84 | 19.17 | 18.65 | 19.10 | 690,176 | +0.36(+1.90%) |
Sep 15, 2003 | 18.96 | 18.96 | 18.67 | 18.75 | 393,190 | -0.15(-0.81%) |
Sep 12, 2003 | 18.80 | 18.97 | 18.49 | 18.90 | 410,168 | +0.04(+0.22%) |
Sep 11, 2003 | 18.84 | 19.02 | 18.71 | 18.86 | 631,816 | +0.28(+1.51%) |
Sep 10, 2003 | 19.25 | 19.30 | 18.41 | 18.58 | 1,084,664 | -0.62(-3.23%) |
Sep 09, 2003 | 19.47 | 19.47 | 19.11 | 19.19 | 570,745 | -0.26(-1.35%) |
Sep 08, 2003 | 19.51 | 19.65 | 19.46 | 19.46 | 422,547 | -0.09(-0.48%) |
Sep 05, 2003 | 19.86 | 19.86 | 19.47 | 19.55 | 514,154 | -0.27(-1.37%) |
Sep 04, 2003 | 19.75 | 19.96 | 19.75 | 19.82 | 489,749 | -0.12(-0.60%) |
Sep 03, 2003 | 19.51 | 20.04 | 19.51 | 19.94 | 545,633 | +0.22(+1.12%) |
Sep 02, 2003 | 19.41 | 19.86 | 19.27 | 19.72 | 523,822 | +0.26(+1.35%) |
Aug 29, 2003 | 19.30 | 19.51 | 19.26 | 19.46 | 323,277 | +0.10(+0.53%) |
Aug 28, 2003 | 19.37 | 19.47 | 19.17 | 19.36 | 518,398 | +0.08(+0.40%) |
Aug 27, 2003 | 19.28 | 19.35 | 19.08 | 19.28 | 285,903 | +0.08(+0.40%) |
Aug 26, 2003 | 19.00 | 19.32 | 18.86 | 19.20 | 376,920 | -0.03(-0.18%) |
Aug 25, 2003 | 19.14 | 19.34 | 19.01 | 19.24 | 372,322 | -0.18(-0.92%) |
Aug 22, 2003 | 19.62 | 19.82 | 19.29 | 19.41 | 389,653 | -0.25(-1.29%) |
Aug 21, 2003 | 19.36 | 19.89 | 19.21 | 19.67 | 643,724 | +0.22(+1.13%) |
Aug 20, 2003 | 19.09 | 19.55 | 19.00 | 19.45 | 587,605 | +0.11(+0.57%) |
Aug 19, 2003 | 19.19 | 19.39 | 19.00 | 19.34 | 406,866 | +0.03(+0.13%) |
Aug 18, 2003 | 18.85 | 19.36 | 18.85 | 19.31 | 894,729 | +0.35(+1.83%) |
Aug 15, 2003 | 19.16 | 19.21 | 18.83 | 18.97 | 323,512 | -0.20(-1.02%) |
Aug 14, 2003 | 19.10 | 19.25 | 18.97 | 19.16 | 489,867 | +0.06(+0.31%) |
Aug 13, 2003 | 19.36 | 19.42 | 18.91 | 19.10 | 634,410 | -0.06(-0.31%) |
Aug 12, 2003 | 18.97 | 19.19 | 18.85 | 19.16 | 512,267 | +0.09(+0.49%) |
Aug 11, 2003 | 19.36 | 19.41 | 18.80 | 19.07 | 777,303 | -0.38(-1.96%) |
Aug 08, 2003 | 19.42 | 19.52 | 19.16 | 19.45 | 514,861 | +0.15(+0.79%) |
Aug 07, 2003 | 18.98 | 19.35 | 18.93 | 19.30 | 903,336 | +0.25(+1.29%) |
Aug 06, 2003 | 18.79 | 19.16 | 18.67 | 19.05 | 994,707 | +0.46(+2.46%) |
Aug 05, 2003 | 18.96 | 19.07 | 18.55 | 18.59 | 1,005,672 | -0.62(-3.22%) |
Aug 04, 2003 | 19.25 | 19.42 | 19.05 | 19.21 | 1,202,326 | -0.14(-0.70%) |
Aug 01, 2003 | 19.55 | 19.59 | 19.12 | 19.35 | 1,013,571 | -0.41(-2.06%) |
Jul 31, 2003 | 20.08 | 20.19 | 19.68 | 19.75 | 926,562 | -0.28(-1.40%) |
Jul 30, 2003 | 19.97 | 20.09 | 19.81 | 20.03 | 493,757 | -0.10(-0.51%) |
Jul 29, 2003 | 19.88 | 20.44 | 19.75 | 20.14 | 891,546 | +0.14(+0.72%) |
Jul 28, 2003 | 20.27 | 20.36 | 19.90 | 19.99 | 745,117 | -0.25(-1.22%) |
Jul 25, 2003 | 19.82 | 20.36 | 19.62 | 20.24 | 608,119 | +0.24(+1.19%) |
Jul 24, 2003 | 20.42 | 20.55 | 19.92 | 20.00 | 614,603 | -0.36(-1.75%) |
Jul 23, 2003 | 20.33 | 20.57 | 20.01 | 20.36 | 925,029 | +0.03(+0.12%) |
Jul 22, 2003 | 20.40 | 20.40 | 20.08 | 20.33 | 842,972 | -0.04(-0.21%) |
Jul 21, 2003 | 20.57 | 20.61 | 20.25 | 20.37 | 952,735 | -0.78(-3.69%) |
Jul 18, 2003 | 21.16 | 21.30 | 20.87 | 21.15 | 650,091 | +0.08(+0.36%) |
Jul 17, 2003 | 22.01 | 22.05 | 20.90 | 21.08 | 1,147,032 | -1.06(-4.79%) |
Jul 16, 2003 | 22.57 | 22.67 | 21.65 | 22.14 | 634,292 | -0.48(-2.14%) |
Jul 15, 2003 | 22.34 | 22.63 | 22.30 | 22.62 | 523,939 | +0.32(+1.45%) |
Jul 14, 2003 | 22.32 | 22.56 | 22.22 | 22.30 | 622,384 | +0.07(+0.31%) |
Jul 11, 2003 | 22.05 | 22.36 | 22.05 | 22.23 | 419,128 | +0.18(+0.81%) |
Jul 10, 2003 | 22.05 | 22.18 | 21.90 | 22.05 | 601,988 | -0.21(-0.95%) |
Jul 09, 2003 | 22.26 | 22.34 | 21.99 | 22.27 | 380,575 | -0.21(-0.94%) |
Jul 08, 2003 | 22.05 | 22.49 | 22.01 | 22.48 | 510,971 | +0.17(+0.76%) |
Jul 07, 2003 | 22.05 | 22.40 | 21.97 | 22.31 | 587,840 | +0.25(+1.15%) |
Jul 03, 2003 | 22.17 | 22.46 | 21.82 | 22.05 | 293,448 | -0.33(-1.48%) |
Jul 02, 2003 | 22.31 | 22.55 | 22.27 | 22.38 | 561,077 | +0.08(+0.34%) |