Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.19 | 16.25 | 15.66 | 15.80 | 462,665 | -0.43(-2.65%) |
Sep 29, 2003 | 16.67 | 16.67 | 16.03 | 16.23 | 461,948 | -0.41(-2.48%) |
Sep 26, 2003 | 16.95 | 17.04 | 16.54 | 16.64 | 133,769 | -0.31(-1.84%) |
Sep 25, 2003 | 17.38 | 17.50 | 16.94 | 16.95 | 126,889 | -0.41(-2.37%) |
Sep 24, 2003 | 17.86 | 17.94 | 17.40 | 17.37 | 112,648 | -0.49(-2.77%) |
Sep 23, 2003 | 17.68 | 18.23 | 17.47 | 17.86 | 245,371 | +0.12(+0.67%) |
Sep 22, 2003 | 18.24 | 18.30 | 17.68 | 17.74 | 324,204 | -0.54(-2.96%) |
Sep 19, 2003 | 18.41 | 18.82 | 18.27 | 18.28 | 246,090 | -0.27(-1.43%) |
Sep 18, 2003 | 18.59 | 18.66 | 18.18 | 18.55 | 174,150 | -0.06(-0.34%) |
Sep 17, 2003 | 18.46 | 18.84 | 18.31 | 18.61 | 112,849 | +0.06(+0.35%) |
Sep 16, 2003 | 18.38 | 18.70 | 18.17 | 18.55 | 87,716 | +0.09(+0.50%) |
Sep 15, 2003 | 18.55 | 18.91 | 18.22 | 18.46 | 79,590 | -0.04(-0.20%) |
Sep 12, 2003 | 18.64 | 18.64 | 18.21 | 18.49 | 63,213 | -0.15(-0.79%) |
Sep 11, 2003 | 18.24 | 18.64 | 18.24 | 18.64 | 208,965 | +0.38(+2.06%) |
Sep 10, 2003 | 18.49 | 18.49 | 18.23 | 18.26 | 224,250 | -0.22(-1.19%) |
Sep 09, 2003 | 18.32 | 18.78 | 18.32 | 18.48 | 127,628 | +0.12(+0.65%) |
Sep 08, 2003 | 18.42 | 18.43 | 18.17 | 18.36 | 116,601 | -0.10(-0.55%) |
Sep 05, 2003 | 18.53 | 18.96 | 18.32 | 18.47 | 241,937 | -0.13(-0.69%) |
Sep 04, 2003 | 18.78 | 18.78 | 18.12 | 18.59 | 505,710 | -0.53(-2.78%) |
Sep 03, 2003 | 19.15 | 19.48 | 19.01 | 19.12 | 255,147 | +0.04(+0.19%) |
Sep 02, 2003 | 19.01 | 19.26 | 18.18 | 19.09 | 286,591 | +0.07(+0.39%) |
Aug 29, 2003 | 17.26 | 19.45 | 17.23 | 19.01 | 793,720 | +1.70(+9.84%) |
Aug 28, 2003 | 16.71 | 17.35 | 16.67 | 17.31 | 199,576 | +0.60(+3.56%) |
Aug 27, 2003 | 16.62 | 16.85 | 16.49 | 16.72 | 223,704 | +0.02(+0.11%) |
Aug 26, 2003 | 16.23 | 16.91 | 15.95 | 16.70 | 411,599 | +0.42(+2.59%) |
Aug 25, 2003 | 16.22 | 16.45 | 16.03 | 16.28 | 218,136 | +0.02(+0.11%) |
Aug 22, 2003 | 16.31 | 16.54 | 15.94 | 16.26 | 133,851 | -0.15(-0.89%) |
Aug 21, 2003 | 16.72 | 16.94 | 16.30 | 16.40 | 262,026 | -0.21(-1.27%) |
Aug 20, 2003 | 16.57 | 16.81 | 16.40 | 16.62 | 205,908 | -0.05(-0.32%) |
Aug 19, 2003 | 16.73 | 16.77 | 16.45 | 16.67 | 171,627 | +0.06(+0.39%) |
Aug 18, 2003 | 16.34 | 16.82 | 16.00 | 16.61 | 283,315 | +0.60(+3.72%) |
Aug 15, 2003 | 16.12 | 16.44 | 15.58 | 16.01 | 192,698 | -0.06(-0.40%) |
Aug 14, 2003 | 17.95 | 18.29 | 16.03 | 16.07 | 998,319 | -2.53(-13.59%) |
Aug 13, 2003 | 17.40 | 18.80 | 17.39 | 18.60 | 236,151 | +1.12(+6.39%) |
Aug 12, 2003 | 17.61 | 17.63 | 17.40 | 17.49 | 139,638 | -0.11(-0.62%) |
Aug 11, 2003 | 17.49 | 17.72 | 17.40 | 17.60 | 130,248 | +0.07(+0.42%) |
Aug 08, 2003 | 17.44 | 17.73 | 17.40 | 17.52 | 102,190 | -0.02(-0.10%) |
Aug 07, 2003 | 18.32 | 18.73 | 16.49 | 17.54 | 792,192 | -0.96(-5.20%) |
Aug 06, 2003 | 18.91 | 18.91 | 18.32 | 18.50 | 668,930 | -0.38(-2.04%) |
Aug 05, 2003 | 19.56 | 19.56 | 18.86 | 18.89 | 176,321 | -0.70(-3.55%) |
Aug 04, 2003 | 19.55 | 19.73 | 19.31 | 19.58 | 282,660 | +0.09(+0.47%) |
Aug 01, 2003 | 19.59 | 19.89 | 19.49 | 19.49 | 203,288 | +0.00(+0.00%) |
Jul 31, 2003 | 19.23 | 19.74 | 19.10 | 19.49 | 246,522 | +0.30(+1.58%) |
Jul 30, 2003 | 18.83 | 19.23 | 18.83 | 19.19 | 119,221 | +0.30(+1.60%) |
Jul 29, 2003 | 19.05 | 19.15 | 18.75 | 18.89 | 153,503 | -0.02(-0.10%) |
Jul 28, 2003 | 18.28 | 19.10 | 18.22 | 18.91 | 277,092 | +0.68(+3.72%) |
Jul 25, 2003 | 18.34 | 18.44 | 18.09 | 18.23 | 109,395 | -0.17(-0.95%) |
Jul 24, 2003 | 18.48 | 18.78 | 18.32 | 18.40 | 160,927 | -0.05(-0.25%) |
Jul 23, 2003 | 18.26 | 18.54 | 18.06 | 18.45 | 87,232 | +0.16(+0.90%) |
Jul 22, 2003 | 18.32 | 18.81 | 18.18 | 18.28 | 196,192 | -0.07(-0.40%) |
Jul 21, 2003 | 18.64 | 18.69 | 18.27 | 18.36 | 138,109 | -0.27(-1.48%) |
Jul 18, 2003 | 18.60 | 18.94 | 18.17 | 18.63 | 224,796 | +0.05(+0.30%) |
Jul 17, 2003 | 19.61 | 19.69 | 18.50 | 18.58 | 268,467 | -1.18(-5.98%) |
Jul 16, 2003 | 19.78 | 20.01 | 19.26 | 19.76 | 167,696 | +0.00(+0.00%) |
Jul 15, 2003 | 19.86 | 20.30 | 19.58 | 19.76 | 211,258 | -0.12(-0.60%) |
Jul 14, 2003 | 19.56 | 20.05 | 19.56 | 19.88 | 213,769 | +0.32(+1.64%) |
Jul 11, 2003 | 18.73 | 19.69 | 18.69 | 19.56 | 274,909 | +0.86(+4.61%) |
Jul 10, 2003 | 20.10 | 20.10 | 18.49 | 18.69 | 565,867 | -1.29(-6.46%) |
Jul 09, 2003 | 20.44 | 20.69 | 19.88 | 19.99 | 410,289 | -0.49(-2.41%) |
Jul 08, 2003 | 20.29 | 20.62 | 19.72 | 20.48 | 536,171 | +1.48(+7.81%) |
Jul 07, 2003 | 18.48 | 19.20 | 18.48 | 19.00 | 356,683 | +0.44(+2.37%) |
Jul 03, 2003 | 18.65 | 18.75 | 18.38 | 18.56 | 58,191 | -0.24(-1.27%) |
Jul 02, 2003 | 18.00 | 18.82 | 17.89 | 18.80 | 227,744 | +0.80(+4.43%) |