Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.09 | 19.38 | 18.86 | 19.26 | 439,825 | +0.17(+0.89%) |
Sep 29, 2003 | 19.11 | 19.20 | 19.03 | 19.09 | 348,336 | -0.04(-0.21%) |
Sep 26, 2003 | 19.27 | 19.38 | 19.00 | 19.13 | 514,721 | -0.27(-1.40%) |
Sep 25, 2003 | 19.20 | 19.41 | 19.10 | 19.40 | 652,175 | +0.31(+1.64%) |
Sep 24, 2003 | 19.68 | 19.73 | 19.08 | 19.09 | 479,769 | -0.55(-2.81%) |
Sep 23, 2003 | 19.37 | 19.65 | 19.37 | 19.64 | 321,021 | +0.20(+1.05%) |
Sep 22, 2003 | 19.56 | 19.67 | 19.34 | 19.43 | 324,839 | -0.12(-0.63%) |
Sep 19, 2003 | 19.69 | 19.73 | 19.56 | 19.56 | 707,245 | -0.07(-0.38%) |
Sep 18, 2003 | 19.13 | 19.66 | 19.09 | 19.63 | 597,399 | +0.57(+2.96%) |
Sep 17, 2003 | 19.07 | 19.09 | 18.96 | 19.07 | 374,916 | -0.03(-0.14%) |
Sep 16, 2003 | 18.89 | 19.12 | 18.90 | 19.09 | 582,567 | +0.20(+1.08%) |
Sep 15, 2003 | 19.14 | 19.19 | 18.83 | 18.89 | 682,427 | -0.25(-1.28%) |
Sep 12, 2003 | 18.96 | 19.20 | 18.96 | 19.13 | 557,161 | +0.03(+0.18%) |
Sep 11, 2003 | 18.90 | 19.16 | 18.79 | 19.10 | 523,679 | +0.20(+1.08%) |
Sep 10, 2003 | 19.17 | 19.17 | 18.84 | 18.90 | 359,497 | -0.24(-1.25%) |
Sep 09, 2003 | 19.13 | 19.27 | 19.05 | 19.13 | 274,322 | -0.03(-0.14%) |
Sep 08, 2003 | 18.93 | 19.22 | 18.86 | 19.16 | 289,154 | +0.18(+0.93%) |
Sep 05, 2003 | 18.90 | 19.33 | 18.90 | 18.98 | 501,210 | -0.16(-0.85%) |
Sep 04, 2003 | 19.07 | 19.27 | 18.88 | 19.15 | 460,825 | +0.05(+0.25%) |
Sep 03, 2003 | 18.67 | 19.22 | 18.67 | 19.10 | 783,022 | +0.50(+2.67%) |
Sep 02, 2003 | 18.45 | 18.71 | 18.22 | 18.60 | 410,895 | +0.22(+1.19%) |
Aug 29, 2003 | 18.24 | 18.44 | 18.24 | 18.39 | 215,433 | +0.10(+0.56%) |
Aug 28, 2003 | 18.33 | 18.41 | 18.04 | 18.28 | 630,882 | +0.03(+0.19%) |
Aug 27, 2003 | 18.25 | 18.42 | 18.05 | 18.25 | 290,182 | +0.00(+0.00%) |
Aug 26, 2003 | 18.22 | 18.29 | 18.15 | 18.25 | 532,637 | +0.03(+0.19%) |
Aug 25, 2003 | 17.96 | 18.32 | 17.96 | 18.22 | 373,741 | +0.17(+0.94%) |
Aug 22, 2003 | 18.42 | 18.42 | 17.92 | 18.05 | 292,825 | -0.29(-1.60%) |
Aug 21, 2003 | 18.65 | 18.68 | 18.24 | 18.34 | 500,623 | -0.14(-0.77%) |
Aug 20, 2003 | 18.56 | 18.73 | 18.42 | 18.48 | 394,741 | -0.10(-0.51%) |
Aug 19, 2003 | 18.56 | 18.68 | 18.45 | 18.58 | 427,783 | +0.10(+0.55%) |
Aug 18, 2003 | 18.41 | 18.76 | 18.17 | 18.47 | 558,336 | +0.10(+0.56%) |
Aug 15, 2003 | 18.11 | 18.58 | 18.11 | 18.37 | 352,301 | +0.19(+1.05%) |
Aug 14, 2003 | 18.22 | 18.35 | 18.07 | 18.18 | 257,433 | -0.12(-0.63%) |
Aug 13, 2003 | 18.39 | 18.53 | 18.26 | 18.30 | 411,776 | -0.05(-0.30%) |
Aug 12, 2003 | 18.35 | 18.47 | 18.25 | 18.35 | 864,672 | +0.07(+0.37%) |
Aug 11, 2003 | 18.24 | 18.32 | 18.03 | 18.28 | 1,115,938 | +0.20(+1.13%) |
Aug 08, 2003 | 17.84 | 18.12 | 17.67 | 18.08 | 1,314,043 | +0.34(+1.92%) |
Aug 07, 2003 | 17.70 | 17.88 | 17.68 | 17.74 | 843,966 | +0.07(+0.42%) |
Aug 06, 2003 | 17.81 | 17.84 | 17.63 | 17.66 | 632,203 | +0.01(+0.08%) |
Aug 05, 2003 | 17.81 | 17.91 | 17.61 | 17.65 | 481,238 | -0.09(-0.50%) |
Aug 04, 2003 | 17.88 | 17.97 | 17.65 | 17.74 | 634,406 | -0.08(-0.46%) |
Aug 01, 2003 | 18.09 | 18.11 | 17.82 | 17.82 | 767,602 | -0.25(-1.36%) |
Jul 31, 2003 | 18.49 | 18.66 | 17.99 | 18.07 | 633,966 | -0.35(-1.89%) |
Jul 30, 2003 | 18.42 | 18.52 | 18.16 | 18.41 | 571,406 | +0.04(+0.22%) |
Jul 29, 2003 | 18.28 | 18.62 | 18.15 | 18.37 | 979,071 | -0.05(-0.26%) |
Jul 28, 2003 | 18.42 | 18.66 | 18.39 | 18.42 | 563,916 | +0.17(+0.93%) |
Jul 25, 2003 | 18.28 | 18.54 | 18.05 | 18.25 | 915,337 | -0.03(-0.19%) |
Jul 24, 2003 | 18.22 | 18.59 | 18.21 | 18.28 | 1,315,218 | +0.16(+0.90%) |
Jul 23, 2003 | 17.70 | 18.46 | 17.68 | 18.12 | 2,695,787 | +1.09(+6.40%) |
Jul 22, 2003 | 17.04 | 17.16 | 16.87 | 17.03 | 844,847 | +0.16(+0.93%) |
Jul 21, 2003 | 17.07 | 17.23 | 16.87 | 16.87 | 464,350 | -0.18(-1.08%) |
Jul 18, 2003 | 16.98 | 17.15 | 16.89 | 17.06 | 848,665 | +0.10(+0.60%) |
Jul 17, 2003 | 17.02 | 17.19 | 16.78 | 16.96 | 846,022 | -0.12(-0.68%) |
Jul 16, 2003 | 17.23 | 17.30 | 16.96 | 17.07 | 960,714 | -0.16(-0.91%) |
Jul 15, 2003 | 17.67 | 17.73 | 17.20 | 17.23 | 1,014,463 | -0.37(-2.13%) |
Jul 14, 2003 | 17.86 | 18.05 | 17.60 | 17.60 | 591,672 | -0.08(-0.46%) |
Jul 11, 2003 | 17.64 | 17.85 | 17.64 | 17.68 | 892,574 | +0.18(+1.05%) |
Jul 10, 2003 | 18.05 | 18.05 | 17.16 | 17.50 | 2,688,151 | -0.89(-4.81%) |
Jul 09, 2003 | 18.56 | 18.56 | 18.27 | 18.39 | 925,176 | -0.10(-0.55%) |
Jul 08, 2003 | 18.56 | 18.61 | 18.35 | 18.49 | 1,082,603 | +0.00(+0.00%) |
Jul 07, 2003 | 18.52 | 18.67 | 18.45 | 18.49 | 917,099 | +0.13(+0.70%) |
Jul 03, 2003 | 18.34 | 18.45 | 18.32 | 18.36 | 432,336 | -0.01(-0.07%) |
Jul 02, 2003 | 18.39 | 18.47 | 18.35 | 18.37 | 1,567,512 | +0.03(+0.19%) |