Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.08 | 19.23 | 18.52 | 18.69 | 16,948 | -0.49(-2.54%) |
Sep 29, 2003 | 18.56 | 19.40 | 18.56 | 19.18 | 26,911 | +0.62(+3.36%) |
Sep 26, 2003 | 18.40 | 18.73 | 18.40 | 18.56 | 17,256 | -0.04(-0.21%) |
Sep 25, 2003 | 19.59 | 19.59 | 18.50 | 18.60 | 15,304 | -0.97(-4.97%) |
Sep 24, 2003 | 20.42 | 20.44 | 19.57 | 19.57 | 19,310 | -0.72(-3.55%) |
Sep 23, 2003 | 19.69 | 20.27 | 19.69 | 20.29 | 21,981 | +0.55(+2.76%) |
Sep 22, 2003 | 20.20 | 20.20 | 19.35 | 19.74 | 30,917 | -0.65(-3.20%) |
Sep 19, 2003 | 20.23 | 20.43 | 20.23 | 20.40 | 20,645 | +0.16(+0.77%) |
Sep 18, 2003 | 20.01 | 20.24 | 20.01 | 20.24 | 33,485 | +0.25(+1.27%) |
Sep 17, 2003 | 20.09 | 20.09 | 19.99 | 19.99 | 16,742 | -0.11(-0.53%) |
Sep 16, 2003 | 19.47 | 20.12 | 19.96 | 20.09 | 12,531 | +0.62(+3.20%) |
Sep 15, 2003 | 19.33 | 19.91 | 19.33 | 19.47 | 21,672 | +0.22(+1.16%) |
Sep 12, 2003 | 19.33 | 19.58 | 19.19 | 19.25 | 16,742 | -0.18(-0.90%) |
Sep 11, 2003 | 19.22 | 19.82 | 19.22 | 19.42 | 53,001 | +0.21(+1.12%) |
Sep 10, 2003 | 19.42 | 19.42 | 19.15 | 19.21 | 19,002 | -0.23(-1.20%) |
Sep 09, 2003 | 19.76 | 19.96 | 19.42 | 19.44 | 12,736 | -0.37(-1.87%) |
Sep 08, 2003 | 19.57 | 20.01 | 19.56 | 19.81 | 6,368 | +0.34(+1.75%) |
Sep 05, 2003 | 19.66 | 19.66 | 19.47 | 19.47 | 30,301 | -0.24(-1.23%) |
Sep 04, 2003 | 20.15 | 20.21 | 19.69 | 19.71 | 18,694 | -0.48(-2.36%) |
Sep 03, 2003 | 19.81 | 20.44 | 19.81 | 20.19 | 26,705 | +0.29(+1.47%) |
Sep 02, 2003 | 19.28 | 19.95 | 19.28 | 19.90 | 13,969 | +0.60(+3.13%) |
Aug 29, 2003 | 19.08 | 19.30 | 19.02 | 19.30 | 8,217 | +0.21(+1.12%) |
Aug 28, 2003 | 19.23 | 19.31 | 19.03 | 19.08 | 9,038 | -0.07(-0.36%) |
Aug 27, 2003 | 18.82 | 19.16 | 18.82 | 19.15 | 17,872 | +0.09(+0.46%) |
Aug 26, 2003 | 19.42 | 19.52 | 18.98 | 19.06 | 15,510 | -0.36(-1.85%) |
Aug 25, 2003 | 19.62 | 19.62 | 19.23 | 19.42 | 5,957 | -0.22(-1.14%) |
Aug 22, 2003 | 19.75 | 19.96 | 19.58 | 19.65 | 15,510 | -0.20(-1.03%) |
Aug 21, 2003 | 19.67 | 20.05 | 19.67 | 19.85 | 34,717 | +0.18(+0.94%) |
Aug 20, 2003 | 19.44 | 19.71 | 19.36 | 19.67 | 10,682 | +0.22(+1.15%) |
Aug 19, 2003 | 19.33 | 19.44 | 19.13 | 19.44 | 15,612 | +0.21(+1.11%) |
Aug 18, 2003 | 18.94 | 19.47 | 18.94 | 19.23 | 24,343 | +0.05(+0.25%) |
Aug 15, 2003 | 19.22 | 19.23 | 19.03 | 19.18 | 12,839 | -0.04(-0.20%) |
Aug 14, 2003 | 18.87 | 19.23 | 18.77 | 19.22 | 11,504 | +0.35(+1.86%) |
Aug 13, 2003 | 18.79 | 18.89 | 18.52 | 18.87 | 8,011 | +0.10(+0.52%) |
Aug 12, 2003 | 18.01 | 18.82 | 17.78 | 18.77 | 31,636 | +0.81(+4.50%) |
Aug 11, 2003 | 17.82 | 17.96 | 17.74 | 17.96 | 11,298 | +0.15(+0.82%) |
Aug 08, 2003 | 17.79 | 17.95 | 17.68 | 17.82 | 8,628 | +0.03(+0.16%) |
Aug 07, 2003 | 18.21 | 18.21 | 17.79 | 17.79 | 11,606 | -0.32(-1.77%) |
Aug 06, 2003 | 18.11 | 18.18 | 17.91 | 18.11 | 9,655 | -0.05(-0.27%) |
Aug 05, 2003 | 17.77 | 18.16 | 17.74 | 18.16 | 41,086 | +0.39(+2.19%) |
Aug 04, 2003 | 17.91 | 18.00 | 17.72 | 17.77 | 37,593 | -0.25(-1.41%) |
Aug 01, 2003 | 18.01 | 18.21 | 17.67 | 18.02 | 53,206 | -0.09(-0.48%) |
Jul 31, 2003 | 17.84 | 18.11 | 17.72 | 18.11 | 30,198 | +0.34(+1.92%) |
Jul 30, 2003 | 18.04 | 18.11 | 17.72 | 17.77 | 18,694 | -0.27(-1.51%) |
Jul 29, 2003 | 17.86 | 18.08 | 17.81 | 18.04 | 71,284 | +0.18(+1.04%) |
Jul 28, 2003 | 17.74 | 18.08 | 17.67 | 17.86 | 57,315 | +0.10(+0.55%) |
Jul 25, 2003 | 17.57 | 17.88 | 17.50 | 17.76 | 21,467 | +0.18(+1.05%) |
Jul 24, 2003 | 17.29 | 17.82 | 17.29 | 17.57 | 69,127 | +0.29(+1.69%) |
Jul 23, 2003 | 16.96 | 17.35 | 16.89 | 17.28 | 20,440 | +0.32(+1.89%) |
Jul 22, 2003 | 17.11 | 17.18 | 16.89 | 16.96 | 10,066 | -0.15(-0.85%) |
Jul 21, 2003 | 17.18 | 17.25 | 16.79 | 17.11 | 12,736 | -0.18(-1.01%) |
Jul 18, 2003 | 17.52 | 17.52 | 17.09 | 17.28 | 6,984 | -0.24(-1.39%) |
Jul 17, 2003 | 17.62 | 17.64 | 17.52 | 17.52 | 6,676 | -0.10(-0.55%) |
Jul 16, 2003 | 17.72 | 17.76 | 17.62 | 17.62 | 17,769 | -0.10(-0.55%) |
Jul 15, 2003 | 17.62 | 17.72 | 17.43 | 17.72 | 34,717 | +0.10(+0.55%) |
Jul 14, 2003 | 17.77 | 17.91 | 17.57 | 17.62 | 30,301 | -0.14(-0.77%) |
Jul 11, 2003 | 17.72 | 17.87 | 17.69 | 17.76 | 28,246 | +0.12(+0.66%) |
Jul 10, 2003 | 17.72 | 17.77 | 17.38 | 17.64 | 15,818 | -0.13(-0.71%) |
Jul 09, 2003 | 17.72 | 17.77 | 17.38 | 17.77 | 37,080 | +0.00(+0.00%) |
Jul 08, 2003 | 17.77 | 17.80 | 17.65 | 17.77 | 21,672 | +0.00(+0.00%) |
Jul 07, 2003 | 17.77 | 17.77 | 17.52 | 17.77 | 15,407 | +0.05(+0.27%) |
Jul 03, 2003 | 17.77 | 17.77 | 17.71 | 17.72 | 4,005 | -0.05(-0.27%) |
Jul 02, 2003 | 17.47 | 17.91 | 17.13 | 17.77 | 27,733 | +0.20(+1.16%) |