Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.04 | 19.33 | 18.81 | 19.21 | 440,961 | +0.17(+0.89%) |
Sep 29, 2003 | 19.06 | 19.15 | 18.98 | 19.04 | 349,235 | -0.04(-0.21%) |
Sep 26, 2003 | 19.22 | 19.33 | 18.95 | 19.08 | 516,050 | -0.27(-1.40%) |
Sep 25, 2003 | 19.15 | 19.36 | 19.05 | 19.35 | 653,859 | +0.31(+1.64%) |
Sep 24, 2003 | 19.63 | 19.68 | 19.03 | 19.04 | 481,008 | -0.55(-2.81%) |
Sep 23, 2003 | 19.32 | 19.60 | 19.32 | 19.59 | 321,850 | +0.20(+1.05%) |
Sep 22, 2003 | 19.51 | 19.62 | 19.29 | 19.38 | 325,678 | -0.12(-0.63%) |
Sep 19, 2003 | 19.64 | 19.68 | 19.51 | 19.51 | 709,072 | -0.07(-0.38%) |
Sep 18, 2003 | 19.09 | 19.61 | 19.04 | 19.58 | 598,942 | +0.56(+2.96%) |
Sep 17, 2003 | 19.02 | 19.04 | 18.91 | 19.02 | 375,884 | -0.03(-0.14%) |
Sep 16, 2003 | 18.84 | 19.07 | 18.85 | 19.04 | 584,071 | +0.20(+1.08%) |
Sep 15, 2003 | 19.09 | 19.14 | 18.78 | 18.84 | 684,189 | -0.24(-1.28%) |
Sep 12, 2003 | 18.92 | 19.15 | 18.92 | 19.09 | 558,600 | +0.03(+0.18%) |
Sep 11, 2003 | 18.85 | 19.11 | 18.75 | 19.05 | 525,031 | +0.20(+1.08%) |
Sep 10, 2003 | 19.12 | 19.12 | 18.79 | 18.85 | 360,425 | -0.24(-1.25%) |
Sep 09, 2003 | 19.09 | 19.22 | 19.00 | 19.09 | 275,030 | -0.03(-0.14%) |
Sep 08, 2003 | 18.88 | 19.17 | 18.81 | 19.11 | 289,900 | +0.18(+0.93%) |
Sep 05, 2003 | 18.85 | 19.28 | 18.85 | 18.94 | 502,504 | -0.16(-0.85%) |
Sep 04, 2003 | 19.02 | 19.22 | 18.83 | 19.10 | 462,015 | +0.05(+0.25%) |
Sep 03, 2003 | 18.62 | 19.17 | 18.62 | 19.05 | 785,044 | +0.50(+2.67%) |
Sep 02, 2003 | 18.40 | 18.66 | 18.17 | 18.56 | 411,956 | +0.22(+1.19%) |
Aug 29, 2003 | 18.19 | 18.39 | 18.19 | 18.34 | 215,990 | +0.10(+0.56%) |
Aug 28, 2003 | 18.28 | 18.36 | 17.99 | 18.24 | 632,511 | +0.03(+0.19%) |
Aug 27, 2003 | 18.20 | 18.37 | 18.00 | 18.20 | 290,931 | +0.00(+0.00%) |
Aug 26, 2003 | 18.18 | 18.24 | 18.11 | 18.20 | 534,012 | +0.03(+0.19%) |
Aug 25, 2003 | 17.92 | 18.28 | 17.92 | 18.17 | 374,706 | +0.17(+0.94%) |
Aug 22, 2003 | 18.37 | 18.37 | 17.87 | 18.00 | 293,581 | -0.29(-1.60%) |
Aug 21, 2003 | 18.60 | 18.63 | 18.20 | 18.29 | 501,915 | -0.14(-0.77%) |
Aug 20, 2003 | 18.51 | 18.68 | 18.37 | 18.43 | 395,761 | -0.10(-0.51%) |
Aug 19, 2003 | 18.51 | 18.63 | 18.41 | 18.53 | 428,888 | +0.10(+0.55%) |
Aug 18, 2003 | 18.37 | 18.71 | 18.12 | 18.43 | 559,778 | +0.10(+0.56%) |
Aug 15, 2003 | 18.07 | 18.54 | 18.07 | 18.32 | 353,210 | +0.19(+1.05%) |
Aug 14, 2003 | 18.17 | 18.30 | 18.02 | 18.13 | 258,098 | -0.12(-0.63%) |
Aug 13, 2003 | 18.34 | 18.48 | 18.21 | 18.25 | 412,840 | -0.05(-0.30%) |
Aug 12, 2003 | 18.30 | 18.42 | 18.20 | 18.30 | 866,905 | +0.07(+0.37%) |
Aug 11, 2003 | 18.19 | 18.28 | 17.99 | 18.24 | 1,118,820 | +0.20(+1.13%) |
Aug 08, 2003 | 17.80 | 18.07 | 17.63 | 18.03 | 1,317,436 | +0.34(+1.92%) |
Aug 07, 2003 | 17.66 | 17.83 | 17.63 | 17.69 | 846,145 | +0.07(+0.42%) |
Aug 06, 2003 | 17.76 | 17.80 | 17.58 | 17.62 | 633,836 | +0.01(+0.08%) |
Aug 05, 2003 | 17.76 | 17.86 | 17.56 | 17.60 | 482,481 | -0.09(-0.50%) |
Aug 04, 2003 | 17.83 | 17.92 | 17.60 | 17.69 | 636,044 | -0.08(-0.46%) |
Aug 01, 2003 | 18.04 | 18.06 | 17.77 | 17.77 | 769,584 | -0.24(-1.36%) |
Jul 31, 2003 | 18.44 | 18.61 | 17.94 | 18.02 | 635,602 | -0.35(-1.89%) |
Jul 30, 2003 | 18.37 | 18.47 | 18.11 | 18.37 | 572,881 | +0.04(+0.22%) |
Jul 29, 2003 | 18.24 | 18.57 | 18.10 | 18.32 | 981,599 | -0.05(-0.26%) |
Jul 28, 2003 | 18.37 | 18.61 | 18.35 | 18.37 | 565,373 | +0.17(+0.93%) |
Jul 25, 2003 | 18.24 | 18.49 | 18.00 | 18.20 | 917,700 | -0.03(-0.19%) |
Jul 24, 2003 | 18.17 | 18.54 | 18.16 | 18.24 | 1,318,614 | +0.16(+0.90%) |
Jul 23, 2003 | 17.66 | 18.41 | 17.63 | 18.07 | 2,702,748 | +1.09(+6.40%) |
Jul 22, 2003 | 17.00 | 17.12 | 16.82 | 16.99 | 847,028 | +0.16(+0.93%) |
Jul 21, 2003 | 17.03 | 17.18 | 16.83 | 16.83 | 465,549 | -0.18(-1.08%) |
Jul 18, 2003 | 16.93 | 17.10 | 16.84 | 17.01 | 850,856 | +0.10(+0.60%) |
Jul 17, 2003 | 16.98 | 17.15 | 16.74 | 16.91 | 848,206 | -0.12(-0.68%) |
Jul 16, 2003 | 17.18 | 17.26 | 16.92 | 17.03 | 963,195 | -0.16(-0.91%) |
Jul 15, 2003 | 17.63 | 17.68 | 17.16 | 17.18 | 1,017,082 | -0.37(-2.13%) |
Jul 14, 2003 | 17.82 | 18.01 | 17.56 | 17.56 | 593,199 | -0.08(-0.46%) |
Jul 11, 2003 | 17.59 | 17.80 | 17.59 | 17.64 | 894,879 | +0.18(+1.05%) |
Jul 10, 2003 | 18.00 | 18.00 | 17.12 | 17.46 | 2,695,092 | -0.88(-4.81%) |
Jul 09, 2003 | 18.51 | 18.51 | 18.22 | 18.34 | 927,565 | -0.10(-0.55%) |
Jul 08, 2003 | 18.51 | 18.56 | 18.30 | 18.44 | 1,085,398 | +0.00(+0.00%) |
Jul 07, 2003 | 18.47 | 18.62 | 18.41 | 18.44 | 919,467 | +0.13(+0.70%) |
Jul 03, 2003 | 18.29 | 18.40 | 18.27 | 18.31 | 433,452 | -0.01(-0.07%) |
Jul 02, 2003 | 18.34 | 18.43 | 18.30 | 18.32 | 1,571,560 | +0.03(+0.19%) |