Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.68 | 22.23 | 20.48 | 22.20 | 234,398 | +0.09(+0.43%) |
Sep 29, 2003 | 22.28 | 22.88 | 20.13 | 22.11 | 317,021 | -0.57(-2.50%) |
Sep 26, 2003 | 23.49 | 23.50 | 21.26 | 22.68 | 271,795 | -0.94(-4.00%) |
Sep 25, 2003 | 23.62 | 24.43 | 23.06 | 23.62 | 209,899 | +0.03(+0.12%) |
Sep 24, 2003 | 24.73 | 25.26 | 23.06 | 23.59 | 136,949 | -1.13(-4.59%) |
Sep 23, 2003 | 24.09 | 25.51 | 24.09 | 24.73 | 139,039 | +0.43(+1.79%) |
Sep 22, 2003 | 25.23 | 25.24 | 23.89 | 24.29 | 127,423 | -1.22(-4.78%) |
Sep 19, 2003 | 26.57 | 26.71 | 24.80 | 25.51 | 138,641 | -1.13(-4.26%) |
Sep 18, 2003 | 26.48 | 27.58 | 26.09 | 26.65 | 172,233 | -0.02(-0.07%) |
Sep 17, 2003 | 25.79 | 26.67 | 25.41 | 26.66 | 129,095 | +0.93(+3.60%) |
Sep 16, 2003 | 24.56 | 26.31 | 24.19 | 25.74 | 396,277 | +1.17(+4.77%) |
Sep 15, 2003 | 21.94 | 25.39 | 21.91 | 24.57 | 273,050 | +2.65(+12.07%) |
Sep 12, 2003 | 22.20 | 22.20 | 21.50 | 21.92 | 126,365 | -0.43(-1.94%) |
Sep 11, 2003 | 21.33 | 22.60 | 20.79 | 22.36 | 177,905 | +0.95(+4.46%) |
Sep 10, 2003 | 22.88 | 22.91 | 21.36 | 21.40 | 199,495 | -1.69(-7.32%) |
Sep 09, 2003 | 23.76 | 24.04 | 22.72 | 23.09 | 203,305 | -0.94(-3.93%) |
Sep 08, 2003 | 21.67 | 24.11 | 21.67 | 24.04 | 316,230 | +2.40(+11.09%) |
Sep 05, 2003 | 21.62 | 21.68 | 21.15 | 21.64 | 300,143 | -0.11(-0.52%) |
Sep 04, 2003 | 20.97 | 22.13 | 19.84 | 21.75 | 292,100 | +0.79(+3.79%) |
Sep 03, 2003 | 20.36 | 21.07 | 19.57 | 20.96 | 684,635 | +0.52(+2.54%) |
Sep 02, 2003 | 19.89 | 20.64 | 19.37 | 20.44 | 359,092 | +0.60(+3.00%) |
Aug 29, 2003 | 18.80 | 20.14 | 18.61 | 19.84 | 74,295 | +1.11(+5.90%) |
Aug 28, 2003 | 18.42 | 18.79 | 18.33 | 18.74 | 414,549 | +0.53(+2.91%) |
Aug 27, 2003 | 18.64 | 18.65 | 18.20 | 18.21 | 107,420 | -0.36(-1.93%) |
Aug 26, 2003 | 18.90 | 18.90 | 17.64 | 18.57 | 197,061 | -0.30(-1.60%) |
Aug 25, 2003 | 19.71 | 19.75 | 18.52 | 18.87 | 124,036 | -0.33(-1.72%) |
Aug 22, 2003 | 19.51 | 19.85 | 18.94 | 19.20 | 194,839 | +0.19(+0.99%) |
Aug 21, 2003 | 18.43 | 19.51 | 18.05 | 19.01 | 471,910 | +0.68(+3.71%) |
Aug 20, 2003 | 18.14 | 18.46 | 17.95 | 18.33 | 48,154 | -0.09(-0.51%) |
Aug 19, 2003 | 17.95 | 18.66 | 17.95 | 18.43 | 122,872 | +0.25(+1.35%) |
Aug 18, 2003 | 18.52 | 18.52 | 17.95 | 18.18 | 62,441 | -0.25(-1.33%) |
Aug 15, 2003 | 18.43 | 18.66 | 18.37 | 18.43 | 40,745 | +0.00(+0.00%) |
Aug 14, 2003 | 18.76 | 18.90 | 18.24 | 18.43 | 98,530 | -0.24(-1.27%) |
Aug 13, 2003 | 17.95 | 18.66 | 17.85 | 18.66 | 210,820 | +0.61(+3.40%) |
Aug 12, 2003 | 17.67 | 18.19 | 17.57 | 18.05 | 203,305 | +0.51(+2.91%) |
Aug 11, 2003 | 17.54 | 17.73 | 17.34 | 17.54 | 116,205 | +0.00(+0.00%) |
Aug 08, 2003 | 17.28 | 17.72 | 17.05 | 17.54 | 78,634 | +0.14(+0.81%) |
Aug 07, 2003 | 17.34 | 17.53 | 17.01 | 17.40 | 219,286 | -0.13(-0.75%) |
Aug 06, 2003 | 17.06 | 17.53 | 16.96 | 17.53 | 162,030 | +0.39(+2.26%) |
Aug 05, 2003 | 17.10 | 17.62 | 17.01 | 17.14 | 201,930 | +0.07(+0.39%) |
Aug 04, 2003 | 17.04 | 17.15 | 16.91 | 17.07 | 422,804 | +0.05(+0.31%) |
Aug 01, 2003 | 16.96 | 17.24 | 16.96 | 17.02 | 156,315 | +0.01(+0.08%) |
Jul 31, 2003 | 17.48 | 17.53 | 16.95 | 17.01 | 500,909 | -0.47(-2.70%) |
Jul 30, 2003 | 16.58 | 17.48 | 16.55 | 17.48 | 379,518 | +0.85(+5.11%) |
Jul 29, 2003 | 17.06 | 17.34 | 16.54 | 16.63 | 464,502 | -0.52(-3.03%) |
Jul 28, 2003 | 17.26 | 17.29 | 16.91 | 17.15 | 708,025 | +0.00(+0.00%) |
Jul 25, 2003 | 17.86 | 17.95 | 16.99 | 17.15 | 1,005,205 | -0.49(-2.79%) |