Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 18.65 | 18.84 | 18.59 | 18.66 | 35,630 | -0.23(-1.21%) |
Sep 29, 2003 | 18.80 | 19.01 | 18.73 | 18.88 | 50,248 | +0.06(+0.30%) |
Sep 26, 2003 | 18.81 | 18.87 | 18.71 | 18.83 | 29,692 | -0.16(-0.83%) |
Sep 25, 2003 | 19.06 | 19.19 | 18.98 | 18.98 | 73,773 | -0.12(-0.64%) |
Sep 24, 2003 | 19.51 | 19.51 | 19.11 | 19.11 | 86,107 | -0.45(-2.28%) |
Sep 23, 2003 | 19.46 | 19.55 | 19.40 | 19.55 | 367,268 | +0.14(+0.70%) |
Sep 22, 2003 | 19.48 | 19.58 | 19.41 | 19.42 | 139,552 | -0.35(-1.77%) |
Sep 19, 2003 | 19.85 | 19.85 | 19.67 | 19.77 | 22,154 | -0.03(-0.15%) |
Sep 18, 2003 | 19.48 | 19.79 | 19.48 | 19.80 | 150,059 | +0.30(+1.53%) |
Sep 17, 2003 | 19.65 | 19.65 | 19.50 | 19.50 | 39,741 | -0.14(-0.74%) |
Sep 16, 2003 | 19.35 | 19.65 | 19.18 | 19.65 | 255,580 | +0.29(+1.52%) |
Sep 15, 2003 | 19.33 | 19.39 | 19.28 | 19.35 | 113,515 | -0.04(-0.18%) |
Sep 12, 2003 | 19.34 | 19.42 | 19.18 | 19.39 | 41,340 | -0.04(-0.18%) |
Sep 11, 2003 | 19.37 | 19.47 | 19.26 | 19.42 | 45,451 | +0.24(+1.26%) |
Sep 10, 2003 | 19.57 | 19.57 | 19.14 | 19.18 | 1,320,612 | -0.39(-1.99%) |
Sep 09, 2003 | 19.75 | 19.75 | 19.50 | 19.57 | 68,520 | -0.22(-1.11%) |
Sep 08, 2003 | 19.65 | 19.83 | 19.61 | 19.79 | 180,664 | +0.14(+0.69%) |
Sep 05, 2003 | 19.68 | 19.72 | 19.50 | 19.65 | 147,546 | -0.16(-0.80%) |
Sep 04, 2003 | 19.77 | 19.82 | 19.66 | 19.81 | 185,004 | -0.02(-0.09%) |
Sep 03, 2003 | 19.74 | 19.85 | 19.73 | 19.83 | 148,917 | +0.17(+0.87%) |
Sep 02, 2003 | 19.42 | 19.67 | 19.32 | 19.66 | 187,973 | +0.28(+1.47%) |
Aug 29, 2003 | 19.22 | 19.38 | 19.22 | 19.37 | 158,053 | +0.06(+0.32%) |
Aug 28, 2003 | 19.22 | 19.31 | 19.03 | 19.31 | 39,741 | +0.14(+0.71%) |
Aug 27, 2003 | 19.11 | 19.18 | 19.03 | 19.18 | 71,717 | +0.05(+0.27%) |
Aug 26, 2003 | 18.95 | 19.15 | 18.84 | 19.12 | 113,515 | +0.07(+0.39%) |
Aug 25, 2003 | 19.20 | 19.20 | 18.98 | 19.05 | 64,637 | -0.18(-0.96%) |
Aug 22, 2003 | 19.55 | 19.55 | 19.15 | 19.23 | 52,988 | -0.11(-0.57%) |
Aug 21, 2003 | 19.23 | 19.43 | 19.22 | 19.34 | 96,385 | +0.18(+0.94%) |
Aug 20, 2003 | 19.35 | 19.35 | 19.06 | 19.16 | 41,797 | -0.06(-0.30%) |
Aug 19, 2003 | 19.20 | 19.26 | 19.08 | 19.22 | 1,320,840 | +0.11(+0.57%) |
Aug 18, 2003 | 18.87 | 19.14 | 18.85 | 19.11 | 75,600 | +0.48(+2.59%) |
Aug 15, 2003 | 18.63 | 18.63 | 18.63 | 18.63 | 2,969 | -0.03(-0.16%) |
Aug 14, 2003 | 18.54 | 18.72 | 18.36 | 18.66 | 115,342 | +0.31(+1.69%) |
Aug 13, 2003 | 18.52 | 18.53 | 18.35 | 18.35 | 28,321 | -0.09(-0.48%) |
Aug 12, 2003 | 18.30 | 18.44 | 18.20 | 18.44 | 13,932 | +0.16(+0.89%) |
Aug 11, 2003 | 18.02 | 18.32 | 18.02 | 18.27 | 83,137 | +0.18(+1.02%) |
Aug 08, 2003 | 18.10 | 18.16 | 18.08 | 18.09 | 16,901 | +0.09(+0.49%) |
Aug 07, 2003 | 17.89 | 18.04 | 17.86 | 18.00 | 31,290 | +0.04(+0.22%) |
Aug 06, 2003 | 17.93 | 18.13 | 17.89 | 17.96 | 34,945 | -0.12(-0.65%) |
Aug 05, 2003 | 18.39 | 18.39 | 18.06 | 18.08 | 226,573 | -0.31(-1.67%) |
Aug 04, 2003 | 18.17 | 18.46 | 18.08 | 18.39 | 170,158 | +0.00(+0.00%) |
Aug 01, 2003 | 18.42 | 18.44 | 18.30 | 18.39 | 19,642 | -0.06(-0.33%) |
Jul 31, 2003 | 18.45 | 18.67 | 18.34 | 18.45 | 134,984 | +0.20(+1.08%) |
Jul 30, 2003 | 18.39 | 18.39 | 18.17 | 18.25 | 72,174 | -0.02(-0.12%) |
Jul 29, 2003 | 18.50 | 18.50 | 18.16 | 18.27 | 19,414 | -0.19(-1.02%) |
Jul 28, 2003 | 18.54 | 18.55 | 18.35 | 18.46 | 66,236 | +0.11(+0.60%) |
Jul 25, 2003 | 18.15 | 18.41 | 18.10 | 18.35 | 16,673 | +0.27(+1.50%) |
Jul 24, 2003 | 18.15 | 18.34 | 18.08 | 18.08 | 36,315 | +0.05(+0.29%) |
Jul 23, 2003 | 17.97 | 18.15 | 17.94 | 18.03 | 181,121 | +0.01(+0.07%) |
Jul 22, 2003 | 17.89 | 18.13 | 17.81 | 18.02 | 22,383 | +0.13(+0.73%) |
Jul 21, 2003 | 18.04 | 18.04 | 17.84 | 17.89 | 42,710 | -0.14(-0.75%) |
Jul 18, 2003 | 17.89 | 18.10 | 17.82 | 18.02 | 11,191 | +0.20(+1.13%) |
Jul 17, 2003 | 17.95 | 17.95 | 17.75 | 17.82 | 16,444 | -0.19(-1.05%) |
Jul 16, 2003 | 18.10 | 18.11 | 17.88 | 18.01 | 12,105 | +0.00(+0.00%) |
Jul 15, 2003 | 18.28 | 18.28 | 17.92 | 18.01 | 162,849 | -0.06(-0.31%) |
Jul 14, 2003 | 18.34 | 18.37 | 18.06 | 18.06 | 58,927 | -0.03(-0.15%) |
Jul 11, 2003 | 17.99 | 18.18 | 17.97 | 18.09 | 14,160 | +0.14(+0.76%) |
Jul 10, 2003 | 18.06 | 18.06 | 17.85 | 17.96 | 20,784 | -0.21(-1.13%) |
Jul 09, 2003 | 18.26 | 18.32 | 18.10 | 18.16 | 69,433 | -0.02(-0.10%) |
Jul 08, 2003 | 18.19 | 18.25 | 18.15 | 18.18 | 20,556 | -0.04(-0.19%) |
Jul 07, 2003 | 18.04 | 18.26 | 18.02 | 18.21 | 95,928 | +0.39(+2.21%) |
Jul 03, 2003 | 17.95 | 17.95 | 17.82 | 17.82 | 6,852 | -0.13(-0.71%) |
Jul 02, 2003 | 17.80 | 17.95 | 17.79 | 17.95 | 52,303 | +0.20(+1.11%) |