Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 17.10 | 17.18 | 16.73 | 16.78 | 81,882 | -0.50(-2.90%) |
Sep 29, 2003 | 16.52 | 17.36 | 16.52 | 17.29 | 163,442 | +0.81(+4.91%) |
Sep 26, 2003 | 17.03 | 17.03 | 16.48 | 16.48 | 128,472 | -0.62(-3.64%) |
Sep 25, 2003 | 17.57 | 17.57 | 17.01 | 17.10 | 213,368 | -0.57(-3.21%) |
Sep 24, 2003 | 17.67 | 17.73 | 17.57 | 17.67 | 145,796 | +0.00(+0.00%) |
Sep 23, 2003 | 17.52 | 17.70 | 17.52 | 17.67 | 56,058 | -0.04(-0.21%) |
Sep 22, 2003 | 17.57 | 17.84 | 17.57 | 17.70 | 162,474 | +0.14(+0.79%) |
Sep 19, 2003 | 17.76 | 17.85 | 17.57 | 17.57 | 93,395 | -0.20(-1.15%) |
Sep 18, 2003 | 17.66 | 17.86 | 17.66 | 17.77 | 204,975 | +0.10(+0.58%) |
Sep 17, 2003 | 17.57 | 17.81 | 17.57 | 17.67 | 141,384 | -0.04(-0.21%) |
Sep 16, 2003 | 17.03 | 17.71 | 17.05 | 17.70 | 140,201 | +0.68(+3.99%) |
Sep 15, 2003 | 17.43 | 17.65 | 16.83 | 17.03 | 187,329 | -0.46(-2.61%) |
Sep 12, 2003 | 17.42 | 17.59 | 16.96 | 17.48 | 75,319 | -0.03(-0.16%) |
Sep 11, 2003 | 16.85 | 17.51 | 16.85 | 17.51 | 50,356 | +0.57(+3.35%) |
Sep 10, 2003 | 17.15 | 17.36 | 16.87 | 16.94 | 117,605 | -0.34(-1.99%) |
Sep 09, 2003 | 17.24 | 17.40 | 17.18 | 17.29 | 87,154 | -0.04(-0.21%) |
Sep 08, 2003 | 16.96 | 17.57 | 16.94 | 17.32 | 153,220 | +0.13(+0.76%) |
Sep 05, 2003 | 17.29 | 17.29 | 17.10 | 17.19 | 144,935 | +0.00(+0.00%) |
Sep 04, 2003 | 17.15 | 17.51 | 17.10 | 17.19 | 204,007 | -0.09(-0.54%) |
Sep 03, 2003 | 17.50 | 17.53 | 16.91 | 17.29 | 170,436 | -0.21(-1.22%) |
Sep 02, 2003 | 16.65 | 17.50 | 16.50 | 17.50 | 178,075 | +0.86(+5.14%) |
Aug 29, 2003 | 16.78 | 17.33 | 16.65 | 16.65 | 117,282 | -0.22(-1.32%) |
Aug 28, 2003 | 16.91 | 17.10 | 16.73 | 16.87 | 68,970 | +0.09(+0.55%) |
Aug 27, 2003 | 16.68 | 16.96 | 16.68 | 16.78 | 132,023 | +0.00(+0.00%) |
Aug 26, 2003 | 16.75 | 16.86 | 16.60 | 16.78 | 154,189 | -0.03(-0.17%) |
Aug 25, 2003 | 16.73 | 16.96 | 16.68 | 16.80 | 220,900 | -0.48(-2.80%) |
Aug 22, 2003 | 17.47 | 17.47 | 17.04 | 17.29 | 114,377 | -0.22(-1.27%) |
Aug 21, 2003 | 17.66 | 17.70 | 17.41 | 17.51 | 110,073 | -0.12(-0.69%) |
Aug 20, 2003 | 17.56 | 17.66 | 17.47 | 17.63 | 95,870 | -0.02(-0.11%) |
Aug 19, 2003 | 17.24 | 17.66 | 17.24 | 17.65 | 119,757 | +0.38(+2.21%) |
Aug 18, 2003 | 16.76 | 17.27 | 16.68 | 17.27 | 139,232 | +0.51(+3.05%) |
Aug 15, 2003 | 17.01 | 17.10 | 16.76 | 16.76 | 18,506 | -0.20(-1.15%) |
Aug 14, 2003 | 16.73 | 16.95 | 16.61 | 16.95 | 167,746 | +0.22(+1.33%) |
Aug 13, 2003 | 16.58 | 16.80 | 16.57 | 16.73 | 72,844 | -0.08(-0.50%) |
Aug 12, 2003 | 16.08 | 16.83 | 16.03 | 16.81 | 49,710 | +0.46(+2.78%) |
Aug 11, 2003 | 16.26 | 16.46 | 15.92 | 16.36 | 56,489 | +0.06(+0.34%) |
Aug 08, 2003 | 16.24 | 16.38 | 15.96 | 16.30 | 57,888 | +0.07(+0.40%) |
Aug 07, 2003 | 16.26 | 16.35 | 15.49 | 16.24 | 84,142 | +0.07(+0.40%) |
Aug 06, 2003 | 15.99 | 16.38 | 15.82 | 16.17 | 116,529 | +0.13(+0.81%) |
Aug 05, 2003 | 15.91 | 16.31 | 15.86 | 16.04 | 65,204 | +0.06(+0.35%) |
Aug 04, 2003 | 16.08 | 16.36 | 15.67 | 15.99 | 99,636 | -0.19(-1.15%) |
Aug 01, 2003 | 16.54 | 16.54 | 16.03 | 16.17 | 166,024 | -0.70(-4.13%) |
Jul 31, 2003 | 16.87 | 16.99 | 16.55 | 16.87 | 136,220 | -0.09(-0.55%) |
Jul 30, 2003 | 16.36 | 16.96 | 16.36 | 16.96 | 152,359 | +0.54(+3.28%) |
Jul 29, 2003 | 16.40 | 16.71 | 16.12 | 16.42 | 51,109 | -0.12(-0.73%) |
Jul 28, 2003 | 16.34 | 16.67 | 16.18 | 16.54 | 71,660 | +0.20(+1.25%) |
Jul 25, 2003 | 16.26 | 16.61 | 16.07 | 16.34 | 97,914 | -0.02(-0.11%) |
Jul 24, 2003 | 16.91 | 16.91 | 16.22 | 16.36 | 101,788 | -0.47(-2.82%) |
Jul 23, 2003 | 16.62 | 16.91 | 16.30 | 16.83 | 70,584 | +0.31(+1.86%) |
Jul 22, 2003 | 16.03 | 16.52 | 15.89 | 16.52 | 99,744 | +0.59(+3.67%) |
Jul 21, 2003 | 16.36 | 16.42 | 15.94 | 15.94 | 104,155 | -0.53(-3.22%) |
Jul 18, 2003 | 16.21 | 16.47 | 15.99 | 16.47 | 59,502 | +0.23(+1.43%) |
Jul 17, 2003 | 16.22 | 16.41 | 16.03 | 16.24 | 153,543 | -0.17(-1.02%) |
Jul 16, 2003 | 16.54 | 16.71 | 16.18 | 16.40 | 91,781 | -0.08(-0.51%) |
Jul 15, 2003 | 16.73 | 16.87 | 16.24 | 16.49 | 55,736 | -0.35(-2.10%) |
Jul 14, 2003 | 17.29 | 17.42 | 16.36 | 16.84 | 98,022 | -0.63(-3.62%) |
Jul 11, 2003 | 16.98 | 17.47 | 16.86 | 17.47 | 58,103 | +0.45(+2.62%) |
Jul 10, 2003 | 17.33 | 17.33 | 16.80 | 17.03 | 61,008 | -0.40(-2.29%) |
Jul 09, 2003 | 17.01 | 17.43 | 16.68 | 17.43 | 139,017 | +0.33(+1.96%) |
Jul 08, 2003 | 17.10 | 17.37 | 16.91 | 17.09 | 82,420 | -0.10(-0.59%) |
Jul 07, 2003 | 16.73 | 17.23 | 16.73 | 17.19 | 149,777 | +0.48(+2.89%) |
Jul 03, 2003 | 16.49 | 16.75 | 16.49 | 16.71 | 176,569 | +0.27(+1.64%) |
Jul 02, 2003 | 16.31 | 16.73 | 16.31 | 16.44 | 118,358 | +0.14(+0.86%) |