Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 20.68 | 21.17 | 19.88 | 20.32 | 48,481 | -0.54(-2.58%) |
Sep 29, 2003 | 20.39 | 20.87 | 19.54 | 20.86 | 104,001 | +0.58(+2.87%) |
Sep 26, 2003 | 20.34 | 20.78 | 20.00 | 20.28 | 63,854 | -0.09(-0.45%) |
Sep 25, 2003 | 21.06 | 21.37 | 20.40 | 20.37 | 53,287 | -0.69(-3.29%) |
Sep 24, 2003 | 21.82 | 21.97 | 21.06 | 21.06 | 58,584 | -0.96(-4.34%) |
Sep 23, 2003 | 21.81 | 22.05 | 21.57 | 22.02 | 27,654 | +0.21(+0.98%) |
Sep 22, 2003 | 21.54 | 21.92 | 21.50 | 21.80 | 45,367 | -0.12(-0.53%) |
Sep 19, 2003 | 21.56 | 22.05 | 21.48 | 21.92 | 47,611 | +0.17(+0.76%) |
Sep 18, 2003 | 21.44 | 21.84 | 21.07 | 21.75 | 90,006 | +0.31(+1.46%) |
Sep 17, 2003 | 21.22 | 21.78 | 21.10 | 21.44 | 25,863 | -0.10(-0.48%) |
Sep 16, 2003 | 20.87 | 21.59 | 20.87 | 21.55 | 92,747 | +0.59(+2.84%) |
Sep 15, 2003 | 21.40 | 21.40 | 20.86 | 20.95 | 33,627 | -0.16(-0.75%) |
Sep 12, 2003 | 21.03 | 21.43 | 20.85 | 21.11 | 29,709 | -0.28(-1.32%) |
Sep 11, 2003 | 20.42 | 21.40 | 20.10 | 21.39 | 64,969 | +1.18(+5.82%) |
Sep 10, 2003 | 20.90 | 20.90 | 20.01 | 20.22 | 88,638 | -0.94(-4.46%) |
Sep 09, 2003 | 21.35 | 21.41 | 20.88 | 21.16 | 36,239 | -0.25(-1.17%) |
Sep 08, 2003 | 21.30 | 21.44 | 21.26 | 21.41 | 41,136 | -0.03(-0.14%) |
Sep 05, 2003 | 21.31 | 21.47 | 21.18 | 21.44 | 35,749 | +0.02(+0.11%) |
Sep 04, 2003 | 21.36 | 21.44 | 20.68 | 21.42 | 48,318 | +0.05(+0.23%) |
Sep 03, 2003 | 20.99 | 21.42 | 20.99 | 21.37 | 54,358 | +0.06(+0.26%) |
Sep 02, 2003 | 20.96 | 21.31 | 20.62 | 21.31 | 56,317 | +0.33(+1.58%) |
Aug 29, 2003 | 20.51 | 21.07 | 20.51 | 20.98 | 18,282 | +0.21(+1.03%) |
Aug 28, 2003 | 20.72 | 20.86 | 20.39 | 20.77 | 34,443 | -0.09(-0.41%) |
Aug 27, 2003 | 20.49 | 20.85 | 20.00 | 20.85 | 65,132 | +0.31(+1.49%) |
Aug 26, 2003 | 19.86 | 20.55 | 19.76 | 20.55 | 46,359 | +0.58(+2.88%) |
Aug 25, 2003 | 20.25 | 20.31 | 19.79 | 19.97 | 144,956 | -0.55(-2.69%) |
Aug 22, 2003 | 20.98 | 21.43 | 20.32 | 20.52 | 68,560 | -0.66(-3.12%) |
Aug 21, 2003 | 20.80 | 21.41 | 20.78 | 21.18 | 56,154 | +0.39(+1.89%) |
Aug 20, 2003 | 20.43 | 20.79 | 20.43 | 20.79 | 50,277 | +0.00(+0.00%) |
Aug 19, 2003 | 20.58 | 21.02 | 20.43 | 20.79 | 74,437 | +0.21(+1.04%) |
Aug 18, 2003 | 20.04 | 20.58 | 20.04 | 20.58 | 61,867 | +0.67(+3.35%) |
Aug 15, 2003 | 20.12 | 20.52 | 19.91 | 19.91 | 22,363 | -0.51(-2.52%) |
Aug 14, 2003 | 20.06 | 20.49 | 19.94 | 20.42 | 35,259 | +0.31(+1.52%) |
Aug 13, 2003 | 20.64 | 20.65 | 20.11 | 20.12 | 97,616 | -0.50(-2.41%) |
Aug 12, 2003 | 20.22 | 20.61 | 20.21 | 20.61 | 113,614 | +0.28(+1.39%) |
Aug 11, 2003 | 19.95 | 20.33 | 19.95 | 20.33 | 50,767 | +0.34(+1.68%) |
Aug 08, 2003 | 19.76 | 20.16 | 19.45 | 20.00 | 73,131 | +0.25(+1.24%) |
Aug 07, 2003 | 19.28 | 19.76 | 19.09 | 19.75 | 58,766 | +0.48(+2.48%) |
Aug 06, 2003 | 19.11 | 19.36 | 19.11 | 19.27 | 77,701 | +0.02(+0.13%) |
Aug 05, 2003 | 19.30 | 19.73 | 19.06 | 19.25 | 52,889 | -0.20(-1.04%) |
Aug 04, 2003 | 18.99 | 19.91 | 18.68 | 19.45 | 78,191 | +0.42(+2.22%) |
Aug 01, 2003 | 19.91 | 19.91 | 19.01 | 19.03 | 57,133 | -0.88(-4.40%) |
Jul 31, 2003 | 19.73 | 19.94 | 19.57 | 19.90 | 55,664 | +0.30(+1.53%) |
Jul 30, 2003 | 19.87 | 19.88 | 19.54 | 19.60 | 39,667 | -0.09(-0.47%) |
Jul 29, 2003 | 19.57 | 19.90 | 19.57 | 19.70 | 41,789 | +0.12(+0.63%) |
Jul 28, 2003 | 19.62 | 19.90 | 19.44 | 19.57 | 56,317 | -0.30(-1.51%) |
Jul 25, 2003 | 19.60 | 19.91 | 19.60 | 19.87 | 32,647 | +0.25(+1.28%) |
Jul 24, 2003 | 19.30 | 19.88 | 19.30 | 19.62 | 106,595 | +0.14(+0.72%) |
Jul 23, 2003 | 18.97 | 19.48 | 18.97 | 19.48 | 74,273 | +0.48(+2.55%) |
Jul 22, 2003 | 19.03 | 19.27 | 18.96 | 19.00 | 28,403 | -0.04(-0.23%) |
Jul 21, 2003 | 19.00 | 19.30 | 18.99 | 19.04 | 65,622 | -0.26(-1.33%) |
Jul 18, 2003 | 18.70 | 19.30 | 18.52 | 19.30 | 93,862 | +0.85(+4.58%) |
Jul 17, 2003 | 18.70 | 18.81 | 18.38 | 18.45 | 48,808 | -0.29(-1.57%) |
Jul 16, 2003 | 18.44 | 18.75 | 18.44 | 18.75 | 49,951 | +0.18(+0.99%) |
Jul 15, 2003 | 18.38 | 18.62 | 18.38 | 18.56 | 23,506 | +0.12(+0.63%) |
Jul 14, 2003 | 18.68 | 18.68 | 18.32 | 18.45 | 39,993 | -0.24(-1.28%) |
Jul 11, 2003 | 18.34 | 18.71 | 18.01 | 18.68 | 34,280 | +0.34(+1.84%) |
Jul 10, 2003 | 18.56 | 18.68 | 18.34 | 18.35 | 22,200 | -0.34(-1.80%) |
Jul 09, 2003 | 18.52 | 18.68 | 18.38 | 18.68 | 82,598 | +0.12(+0.66%) |
Jul 08, 2003 | 18.19 | 18.56 | 18.19 | 18.56 | 123,898 | +0.21(+1.17%) |
Jul 07, 2003 | 18.44 | 18.53 | 17.71 | 18.35 | 107,248 | +0.02(+0.13%) |
Jul 03, 2003 | 18.26 | 18.41 | 18.26 | 18.32 | 14,038 | -0.06(-0.30%) |
Jul 02, 2003 | 17.86 | 18.38 | 17.86 | 18.38 | 94,556 | +0.18(+1.01%) |