Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.18 | 19.18 | 18.87 | 19.05 | 1,908,976 | -0.27(-1.42%) |
Sep 29, 2003 | 19.24 | 19.33 | 19.16 | 19.33 | 1,159,895 | +0.09(+0.47%) |
Sep 26, 2003 | 19.12 | 19.34 | 19.07 | 19.24 | 2,435,959 | +0.19(+1.01%) |
Sep 25, 2003 | 19.25 | 19.29 | 19.04 | 19.04 | 1,651,716 | +0.06(+0.33%) |
Sep 24, 2003 | 19.26 | 19.28 | 18.93 | 18.98 | 1,954,152 | -0.30(-1.54%) |
Sep 23, 2003 | 18.92 | 19.39 | 19.24 | 19.28 | 2,343,381 | +0.35(+1.88%) |
Sep 22, 2003 | 18.70 | 19.14 | 18.65 | 18.92 | 2,648,265 | +0.10(+0.53%) |
Sep 19, 2003 | 18.97 | 19.03 | 18.75 | 18.82 | 1,928,560 | -0.31(-1.64%) |
Sep 18, 2003 | 19.10 | 19.20 | 19.05 | 19.14 | 2,281,514 | +0.18(+0.92%) |
Sep 17, 2003 | 18.83 | 18.96 | 18.80 | 18.96 | 1,845,329 | +0.27(+1.44%) |
Sep 16, 2003 | 18.52 | 18.73 | 18.52 | 18.69 | 1,372,202 | +0.18(+0.97%) |
Sep 15, 2003 | 18.63 | 18.64 | 18.45 | 18.51 | 1,404,025 | -0.14(-0.77%) |
Sep 12, 2003 | 18.60 | 18.72 | 18.50 | 18.66 | 1,427,392 | +0.01(+0.05%) |
Sep 11, 2003 | 18.69 | 18.74 | 18.59 | 18.65 | 2,545,005 | -0.10(-0.53%) |
Sep 10, 2003 | 18.72 | 18.91 | 18.63 | 18.75 | 2,935,346 | +0.53(+2.94%) |
Sep 09, 2003 | 18.15 | 18.41 | 18.15 | 18.21 | 2,786,242 | -0.22(-1.22%) |
Sep 08, 2003 | 18.18 | 18.51 | 18.13 | 18.44 | 3,117,164 | +0.18(+0.96%) |
Sep 05, 2003 | 18.08 | 18.56 | 17.98 | 18.26 | 4,376,982 | +0.19(+1.07%) |
Sep 04, 2003 | 18.06 | 18.29 | 18.03 | 18.07 | 2,106,595 | +0.30(+1.67%) |
Sep 03, 2003 | 17.70 | 17.93 | 17.66 | 17.77 | 1,720,705 | +0.07(+0.38%) |
Sep 02, 2003 | 17.43 | 17.73 | 17.35 | 17.70 | 3,282,291 | +0.26(+1.47%) |
Aug 29, 2003 | 17.56 | 17.57 | 17.33 | 17.45 | 1,940,355 | -0.11(-0.61%) |
Aug 28, 2003 | 17.48 | 17.64 | 17.43 | 17.56 | 2,229,439 | -0.16(-0.89%) |
Aug 27, 2003 | 17.53 | 17.83 | 17.53 | 17.71 | 1,275,618 | +0.18(+1.02%) |
Aug 26, 2003 | 17.21 | 17.59 | 17.19 | 17.53 | 1,772,112 | +0.01(+0.05%) |
Aug 25, 2003 | 17.38 | 17.53 | 17.27 | 17.52 | 1,438,520 | +0.26(+1.48%) |
Aug 22, 2003 | 17.48 | 17.52 | 17.24 | 17.27 | 1,403,580 | -0.22(-1.28%) |
Aug 21, 2003 | 17.53 | 17.57 | 17.39 | 17.49 | 2,145,317 | -0.37(-2.06%) |
Aug 20, 2003 | 17.75 | 17.92 | 17.70 | 17.86 | 987,424 | -0.02(-0.10%) |
Aug 19, 2003 | 17.95 | 17.95 | 17.74 | 17.88 | 984,754 | -0.09(-0.52%) |
Aug 18, 2003 | 17.89 | 18.04 | 17.87 | 17.97 | 861,242 | +0.07(+0.38%) |
Aug 15, 2003 | 17.75 | 17.97 | 17.71 | 17.91 | 672,080 | +0.04(+0.23%) |
Aug 14, 2003 | 17.92 | 18.06 | 17.80 | 17.87 | 3,009,008 | +0.25(+1.40%) |
Aug 13, 2003 | 17.86 | 17.88 | 17.61 | 17.62 | 1,846,219 | -0.01(-0.08%) |
Aug 12, 2003 | 17.57 | 17.68 | 17.49 | 17.63 | 1,697,115 | +0.25(+1.42%) |
Aug 11, 2003 | 17.31 | 17.43 | 17.23 | 17.39 | 803,603 | +0.02(+0.13%) |
Aug 08, 2003 | 17.38 | 17.52 | 17.20 | 17.36 | 1,195,502 | -0.04(-0.26%) |
Aug 07, 2003 | 16.92 | 17.41 | 16.86 | 17.41 | 1,936,349 | +0.42(+2.49%) |
Aug 06, 2003 | 16.92 | 17.18 | 16.90 | 16.99 | 1,356,846 | -0.01(-0.08%) |
Aug 05, 2003 | 17.13 | 17.23 | 16.99 | 17.00 | 1,118,057 | +0.04(+0.26%) |
Aug 04, 2003 | 17.03 | 17.04 | 16.77 | 16.95 | 4,169,126 | +0.15(+0.88%) |
Aug 01, 2003 | 17.08 | 17.08 | 16.69 | 16.81 | 3,220,201 | -0.41(-2.38%) |
Jul 31, 2003 | 17.41 | 17.45 | 17.21 | 17.21 | 3,835,534 | -0.41(-2.32%) |
Jul 30, 2003 | 17.59 | 17.70 | 17.49 | 17.62 | 1,687,546 | -0.09(-0.53%) |
Jul 29, 2003 | 17.64 | 17.96 | 17.60 | 17.72 | 2,115,942 | -0.03(-0.18%) |
Jul 28, 2003 | 17.85 | 17.91 | 17.72 | 17.75 | 1,436,517 | -0.27(-1.50%) |
Jul 25, 2003 | 17.78 | 18.02 | 17.71 | 18.02 | 1,416,488 | +0.24(+1.37%) |
Jul 24, 2003 | 17.83 | 17.99 | 17.72 | 17.78 | 2,693,664 | +0.21(+1.18%) |
Jul 23, 2003 | 17.75 | 17.75 | 17.45 | 17.57 | 3,101,586 | +0.51(+2.98%) |
Jul 22, 2003 | 17.04 | 17.12 | 16.97 | 17.06 | 1,464,557 | +0.17(+0.98%) |
Jul 21, 2003 | 17.08 | 17.08 | 16.71 | 16.90 | 1,903,190 | -0.18(-1.05%) |
Jul 18, 2003 | 16.93 | 17.08 | 16.76 | 17.08 | 2,186,043 | +0.10(+0.61%) |
Jul 17, 2003 | 16.76 | 17.12 | 16.72 | 16.97 | 2,959,603 | +0.17(+0.99%) |
Jul 16, 2003 | 16.69 | 16.89 | 16.59 | 16.81 | 3,418,265 | -0.09(-0.53%) |
Jul 15, 2003 | 17.33 | 17.34 | 16.87 | 16.90 | 3,970,395 | -0.90(-5.05%) |
Jul 14, 2003 | 17.59 | 17.91 | 17.57 | 17.79 | 2,190,939 | +0.36(+2.06%) |
Jul 11, 2003 | 17.52 | 17.61 | 17.34 | 17.43 | 2,431,730 | +0.03(+0.18%) |
Jul 10, 2003 | 17.43 | 17.60 | 17.39 | 17.40 | 2,841,210 | -0.58(-3.22%) |
Jul 09, 2003 | 17.86 | 18.08 | 17.73 | 17.98 | 2,568,595 | -0.15(-0.82%) |
Jul 08, 2003 | 17.93 | 18.18 | 17.88 | 18.13 | 2,246,352 | -0.18(-0.96%) |
Jul 07, 2003 | 18.13 | 18.39 | 18.07 | 18.31 | 2,230,774 | -0.16(-0.88%) |
Jul 03, 2003 | 18.14 | 18.64 | 18.14 | 18.47 | 1,561,809 | +0.38(+2.11%) |
Jul 02, 2003 | 17.96 | 18.14 | 17.91 | 18.09 | 1,519,970 | -0.01(-0.05%) |