Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.15 | 19.20 | 19.15 | 19.20 | 4,300 | +0.00(+0.00%) |
Sep 29, 2003 | 19.43 | 19.57 | 19.18 | 19.20 | 17,300 | -0.15(-0.78%) |
Sep 26, 2003 | 19.38 | 19.38 | 19.35 | 19.35 | 2,600 | -0.04(-0.21%) |
Sep 25, 2003 | 19.38 | 19.39 | 19.38 | 19.39 | 5,000 | +0.01(+0.05%) |
Sep 24, 2003 | 19.39 | 19.40 | 19.37 | 19.38 | 11,200 | +0.03(+0.16%) |
Sep 23, 2003 | 19.55 | 19.57 | 19.20 | 19.35 | 17,300 | -0.28(-1.43%) |
Sep 22, 2003 | 19.51 | 19.58 | 19.51 | 19.63 | 6,200 | +0.13(+0.67%) |
Sep 19, 2003 | 19.50 | 19.50 | 19.50 | 19.50 | 800 | +0.08(+0.41%) |
Sep 18, 2003 | 19.42 | 19.42 | 19.42 | 19.42 | 1,300 | -0.18(-0.92%) |
Sep 17, 2003 | 19.54 | 19.60 | 19.54 | 19.60 | 8,400 | +0.15(+0.77%) |
Sep 16, 2003 | 19.45 | 19.45 | 19.45 | 19.45 | 100 | +0.00(+0.00%) |
Sep 15, 2003 | 19.44 | 19.54 | 19.44 | 19.45 | 1,300 | -0.06(-0.31%) |
Sep 12, 2003 | 19.47 | 19.51 | 19.47 | 19.51 | 3,100 | +0.04(+0.21%) |
Sep 11, 2003 | 19.36 | 19.47 | 19.36 | 19.47 | 3,200 | +0.09(+0.46%) |
Sep 10, 2003 | 19.38 | 19.48 | 19.38 | 19.38 | 10,800 | +0.00(+0.00%) |
Sep 09, 2003 | 19.36 | 19.43 | 19.36 | 19.38 | 1,700 | -0.07(-0.36%) |
Sep 08, 2003 | 19.35 | 19.45 | 19.35 | 19.45 | 9,800 | +0.05(+0.26%) |
Sep 05, 2003 | 19.35 | 19.35 | 19.35 | 19.40 | 3,400 | +0.15(+0.78%) |
Sep 04, 2003 | 19.15 | 19.25 | 19.15 | 19.25 | 3,100 | +0.01(+0.05%) |
Sep 03, 2003 | 19.25 | 19.25 | 19.19 | 19.24 | 4,100 | -0.04(-0.21%) |
Sep 02, 2003 | 18.92 | 19.28 | 18.92 | 19.28 | 2,500 | +0.22(+1.15%) |
Aug 29, 2003 | 19.07 | 19.07 | 18.91 | 19.06 | 15,100 | -0.02(-0.10%) |
Aug 28, 2003 | 19.07 | 19.19 | 19.07 | 19.08 | 2,600 | -0.08(-0.42%) |
Aug 27, 2003 | 19.15 | 19.16 | 19.01 | 19.16 | 2,000 | +0.04(+0.21%) |
Aug 26, 2003 | 19.20 | 19.20 | 19.04 | 19.12 | 3,700 | -0.08(-0.42%) |
Aug 25, 2003 | 19.09 | 19.20 | 19.09 | 19.20 | 2,400 | +0.11(+0.58%) |
Aug 22, 2003 | 19.19 | 19.22 | 19.09 | 19.09 | 4,500 | +0.00(+0.00%) |
Aug 21, 2003 | 19.04 | 19.10 | 19.04 | 19.09 | 7,100 | +0.04(+0.21%) |
Aug 20, 2003 | 19.01 | 19.05 | 19.01 | 19.05 | 6,300 | +0.00(+0.00%) |
Aug 19, 2003 | 19.12 | 19.12 | 19.05 | 19.05 | 1,400 | -0.09(-0.47%) |
Aug 18, 2003 | 19.20 | 19.20 | 19.11 | 19.14 | 5,800 | -0.06(-0.31%) |
Aug 15, 2003 | 19.20 | 19.20 | 19.20 | 19.20 | 100 | -0.01(-0.05%) |
Aug 14, 2003 | 19.19 | 19.26 | 19.19 | 19.21 | 11,700 | +0.02(+0.10%) |
Aug 13, 2003 | 19.25 | 19.25 | 19.10 | 19.19 | 7,400 | -0.04(-0.21%) |
Aug 12, 2003 | 19.26 | 19.26 | 19.15 | 19.23 | 12,900 | -0.09(-0.47%) |
Aug 11, 2003 | 19.25 | 19.37 | 19.25 | 19.32 | 5,500 | +0.17(+0.89%) |
Aug 08, 2003 | 19.18 | 19.23 | 19.14 | 19.15 | 1,500 | +0.05(+0.26%) |
Aug 07, 2003 | 19.15 | 19.21 | 19.08 | 19.10 | 2,000 | -0.12(-0.62%) |
Aug 06, 2003 | 19.24 | 19.30 | 19.22 | 19.22 | 12,200 | -0.13(-0.67%) |
Aug 05, 2003 | 19.46 | 19.47 | 19.30 | 19.35 | 6,900 | -0.10(-0.51%) |
Aug 04, 2003 | 19.53 | 19.53 | 19.45 | 19.45 | 4,200 | -0.02(-0.10%) |
Aug 01, 2003 | 19.75 | 19.75 | 19.45 | 19.47 | 6,700 | -0.33(-1.67%) |
Jul 31, 2003 | 19.44 | 20.00 | 19.44 | 19.80 | 20,800 | +0.32(+1.64%) |
Jul 30, 2003 | 19.46 | 19.49 | 19.45 | 19.48 | 10,400 | +0.03(+0.15%) |
Jul 29, 2003 | 19.44 | 19.62 | 19.44 | 19.45 | 14,300 | -0.03(-0.15%) |
Jul 28, 2003 | 19.57 | 19.59 | 19.48 | 19.48 | 5,200 | -0.09(-0.46%) |
Jul 25, 2003 | 19.56 | 19.66 | 19.56 | 19.57 | 2,200 | +0.02(+0.10%) |
Jul 24, 2003 | 19.70 | 19.70 | 19.55 | 19.55 | 8,800 | -0.15(-0.76%) |
Jul 23, 2003 | 19.50 | 19.70 | 19.50 | 19.70 | 6,900 | +0.10(+0.51%) |
Jul 22, 2003 | 19.46 | 19.60 | 19.41 | 19.60 | 9,100 | +0.19(+0.98%) |
Jul 21, 2003 | 19.70 | 19.75 | 19.37 | 19.41 | 27,700 | -0.04(-0.21%) |
Jul 18, 2003 | 19.15 | 19.45 | 19.15 | 19.45 | 16,500 | +0.40(+2.10%) |
Jul 17, 2003 | 19.20 | 19.20 | 18.95 | 19.05 | 4,900 | -0.20(-1.04%) |
Jul 16, 2003 | 19.26 | 19.26 | 19.24 | 19.25 | 1,400 | -0.17(-0.88%) |
Jul 15, 2003 | 19.26 | 19.57 | 19.26 | 19.42 | 6,300 | -0.04(-0.21%) |
Jul 14, 2003 | 19.68 | 19.68 | 19.44 | 19.46 | 3,200 | -0.14(-0.71%) |
Jul 11, 2003 | 19.70 | 19.78 | 19.43 | 19.60 | 3,300 | -0.15(-0.76%) |
Jul 10, 2003 | 19.60 | 20.00 | 19.60 | 19.75 | 4,300 | +0.00(+0.00%) |
Jul 09, 2003 | 19.94 | 19.95 | 19.30 | 19.75 | 6,800 | +0.31(+1.59%) |
Jul 08, 2003 | 19.53 | 19.53 | 19.44 | 19.44 | 3,300 | -0.09(-0.46%) |
Jul 07, 2003 | 19.55 | 19.55 | 19.52 | 19.53 | 1,000 | -0.14(-0.71%) |
Jul 03, 2003 | 19.67 | 19.67 | 19.67 | 19.67 | 10,300 | -0.07(-0.35%) |
Jul 02, 2003 | 19.58 | 19.74 | 19.51 | 19.74 | 4,700 | +0.16(+0.82%) |