Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 17.90 | 17.91 | 17.37 | 17.54 | 1,933,900 | -0.38(-2.12%) |
Sep 29, 2003 | 17.80 | 17.95 | 17.70 | 17.92 | 961,500 | +0.05(+0.28%) |
Sep 26, 2003 | 18.16 | 18.24 | 17.78 | 17.87 | 1,258,400 | -0.36(-1.97%) |
Sep 25, 2003 | 18.58 | 18.66 | 18.25 | 18.23 | 1,101,800 | -0.32(-1.73%) |
Sep 24, 2003 | 19.00 | 19.00 | 18.47 | 18.55 | 893,500 | -0.52(-2.73%) |
Sep 23, 2003 | 18.64 | 19.09 | 18.59 | 19.07 | 1,353,600 | +0.47(+2.53%) |
Sep 22, 2003 | 18.70 | 18.67 | 18.46 | 18.60 | 906,700 | -0.10(-0.53%) |
Sep 19, 2003 | 18.70 | 18.85 | 18.67 | 18.70 | 1,444,300 | +0.04(+0.21%) |
Sep 18, 2003 | 18.55 | 18.68 | 18.48 | 18.66 | 1,752,500 | +0.24(+1.30%) |
Sep 17, 2003 | 18.40 | 18.59 | 18.38 | 18.42 | 1,796,100 | +0.02(+0.11%) |
Sep 16, 2003 | 18.32 | 18.50 | 18.32 | 18.40 | 1,090,000 | +0.07(+0.38%) |
Sep 15, 2003 | 18.30 | 18.41 | 17.81 | 18.33 | 1,335,300 | +0.07(+0.38%) |
Sep 12, 2003 | 18.30 | 18.40 | 18.06 | 18.26 | 1,901,400 | -0.10(-0.54%) |
Sep 11, 2003 | 18.60 | 18.74 | 18.36 | 18.36 | 1,360,900 | -0.07(-0.38%) |
Sep 10, 2003 | 18.61 | 18.67 | 18.43 | 18.43 | 1,546,000 | -0.18(-0.97%) |
Sep 09, 2003 | 18.45 | 18.63 | 18.31 | 18.61 | 1,520,300 | +0.06(+0.32%) |
Sep 08, 2003 | 18.68 | 18.92 | 18.55 | 18.55 | 886,800 | -0.18(-0.96%) |
Sep 05, 2003 | 18.90 | 18.91 | 17.75 | 18.73 | 1,668,900 | -0.17(-0.90%) |
Sep 04, 2003 | 18.99 | 19.17 | 18.90 | 18.90 | 1,063,300 | -0.10(-0.53%) |
Sep 03, 2003 | 19.03 | 19.19 | 18.88 | 19.00 | 1,619,200 | +0.04(+0.21%) |
Sep 02, 2003 | 18.85 | 19.14 | 18.80 | 18.96 | 1,751,400 | +0.17(+0.90%) |
Aug 29, 2003 | 18.74 | 18.90 | 18.74 | 18.79 | 1,277,100 | +0.05(+0.27%) |
Aug 28, 2003 | 18.75 | 18.79 | 18.60 | 18.74 | 1,788,700 | +0.14(+0.75%) |
Aug 27, 2003 | 18.58 | 18.68 | 18.55 | 18.60 | 1,138,100 | +0.01(+0.05%) |
Aug 26, 2003 | 18.60 | 18.68 | 18.48 | 18.59 | 1,555,000 | -0.02(-0.11%) |
Aug 25, 2003 | 18.49 | 18.70 | 18.38 | 18.61 | 1,184,200 | +0.12(+0.65%) |
Aug 22, 2003 | 18.67 | 18.75 | 18.46 | 18.49 | 1,133,300 | -0.10(-0.54%) |
Aug 21, 2003 | 18.59 | 18.75 | 18.50 | 18.59 | 1,536,300 | +0.07(+0.38%) |
Aug 20, 2003 | 18.45 | 18.58 | 18.36 | 18.52 | 2,205,700 | +0.06(+0.33%) |
Aug 19, 2003 | 18.25 | 18.50 | 18.21 | 18.46 | 1,832,400 | +0.26(+1.43%) |
Aug 18, 2003 | 18.18 | 18.24 | 17.96 | 18.20 | 1,392,700 | +0.10(+0.55%) |
Aug 15, 2003 | 18.18 | 18.18 | 17.90 | 18.10 | 1,094,600 | -0.08(-0.44%) |
Aug 14, 2003 | 17.50 | 18.25 | 17.50 | 18.18 | 2,105,700 | +0.04(+0.22%) |
Aug 13, 2003 | 17.88 | 18.14 | 17.85 | 18.14 | 3,291,600 | +0.25(+1.40%) |
Aug 12, 2003 | 17.60 | 17.90 | 17.55 | 17.89 | 1,150,100 | +0.26(+1.47%) |
Aug 11, 2003 | 17.23 | 17.66 | 17.20 | 17.63 | 1,694,500 | +0.40(+2.32%) |
Aug 08, 2003 | 17.45 | 17.45 | 17.16 | 17.23 | 1,212,900 | -0.27(-1.54%) |
Aug 07, 2003 | 17.40 | 17.68 | 17.33 | 17.50 | 2,133,500 | +0.12(+0.69%) |
Aug 06, 2003 | 17.12 | 17.39 | 16.94 | 17.38 | 1,809,700 | +0.18(+1.05%) |
Aug 05, 2003 | 17.00 | 17.39 | 16.93 | 17.20 | 1,553,000 | +0.20(+1.18%) |
Aug 04, 2003 | 16.99 | 17.14 | 16.98 | 17.00 | 1,365,400 | +0.04(+0.24%) |
Aug 01, 2003 | 17.03 | 17.19 | 16.85 | 16.96 | 1,537,500 | -0.23(-1.34%) |
Jul 31, 2003 | 17.25 | 17.42 | 17.19 | 17.19 | 1,465,700 | +0.10(+0.59%) |
Jul 30, 2003 | 17.13 | 17.39 | 17.00 | 17.09 | 1,611,000 | -0.04(-0.23%) |
Jul 29, 2003 | 17.00 | 17.26 | 16.95 | 17.13 | 2,666,300 | +0.23(+1.36%) |
Jul 28, 2003 | 16.80 | 17.00 | 16.75 | 16.90 | 1,147,300 | -0.10(-0.59%) |
Jul 25, 2003 | 17.05 | 17.09 | 16.82 | 17.00 | 967,700 | +0.05(+0.29%) |
Jul 24, 2003 | 17.21 | 17.58 | 16.95 | 16.95 | 2,136,900 | +0.08(+0.47%) |
Jul 23, 2003 | 16.65 | 16.95 | 16.43 | 16.87 | 651,300 | +0.26(+1.57%) |
Jul 22, 2003 | 16.55 | 16.70 | 16.33 | 16.61 | 637,400 | +0.11(+0.67%) |
Jul 21, 2003 | 16.52 | 16.69 | 16.43 | 16.50 | 587,700 | -0.08(-0.48%) |
Jul 18, 2003 | 16.66 | 16.70 | 16.32 | 16.58 | 714,800 | +0.03(+0.18%) |
Jul 17, 2003 | 16.65 | 16.65 | 16.40 | 16.55 | 1,015,100 | -0.10(-0.60%) |
Jul 16, 2003 | 16.94 | 16.95 | 16.53 | 16.65 | 855,200 | -0.30(-1.77%) |
Jul 15, 2003 | 17.10 | 17.10 | 16.77 | 16.95 | 879,800 | -0.06(-0.35%) |
Jul 14, 2003 | 16.62 | 17.06 | 16.54 | 17.01 | 1,333,000 | +0.51(+3.09%) |
Jul 11, 2003 | 16.23 | 16.52 | 16.23 | 16.50 | 571,700 | +0.27(+1.66%) |
Jul 10, 2003 | 16.15 | 16.28 | 16.05 | 16.23 | 865,900 | +0.03(+0.19%) |
Jul 09, 2003 | 16.65 | 16.65 | 16.06 | 16.20 | 2,367,400 | -0.44(-2.64%) |
Jul 08, 2003 | 16.41 | 16.72 | 16.41 | 16.64 | 1,809,700 | +0.23(+1.40%) |
Jul 07, 2003 | 16.00 | 16.57 | 16.00 | 16.41 | 767,400 | +0.48(+3.01%) |
Jul 03, 2003 | 15.94 | 16.19 | 15.92 | 15.93 | 384,500 | -0.15(-0.93%) |
Jul 02, 2003 | 15.85 | 16.08 | 15.82 | 16.08 | 628,100 | +0.18(+1.13%) |