Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 17.69 | 17.69 | 17.41 | 17.52 | 1,370,241 | -0.17(-0.98%) |
Sep 29, 2003 | 17.65 | 17.81 | 17.52 | 17.69 | 1,404,153 | +0.04(+0.21%) |
Sep 26, 2003 | 17.69 | 17.79 | 17.61 | 17.65 | 1,447,691 | -0.11(-0.59%) |
Sep 25, 2003 | 17.93 | 17.96 | 17.76 | 17.76 | 1,492,760 | -0.20(-1.09%) |
Sep 24, 2003 | 18.15 | 18.24 | 17.95 | 17.95 | 1,559,270 | -0.21(-1.13%) |
Sep 23, 2003 | 17.82 | 18.20 | 17.83 | 18.16 | 820,876 | +0.34(+1.92%) |
Sep 22, 2003 | 17.92 | 17.92 | 17.73 | 17.82 | 882,135 | -0.21(-1.19%) |
Sep 19, 2003 | 18.04 | 18.14 | 17.97 | 18.03 | 1,268,726 | +0.02(+0.10%) |
Sep 18, 2003 | 17.87 | 18.03 | 17.78 | 18.01 | 897,887 | +0.19(+1.05%) |
Sep 17, 2003 | 17.85 | 17.86 | 17.74 | 17.83 | 865,945 | -0.08(-0.46%) |
Sep 16, 2003 | 17.66 | 17.89 | 17.62 | 17.91 | 820,876 | +0.29(+1.63%) |
Sep 15, 2003 | 17.71 | 17.71 | 17.54 | 17.62 | 900,513 | -0.09(-0.52%) |
Sep 12, 2003 | 17.71 | 17.75 | 17.54 | 17.71 | 1,367,835 | +0.05(+0.31%) |
Sep 11, 2003 | 17.69 | 17.90 | 17.46 | 17.66 | 2,320,637 | -0.35(-1.95%) |
Sep 10, 2003 | 18.31 | 18.32 | 18.01 | 18.01 | 1,869,287 | -0.32(-1.77%) |
Sep 09, 2003 | 18.28 | 18.46 | 18.21 | 18.33 | 1,342,456 | +0.03(+0.17%) |
Sep 08, 2003 | 18.19 | 18.31 | 18.15 | 18.30 | 1,016,031 | +0.13(+0.73%) |
Sep 05, 2003 | 18.15 | 18.31 | 18.08 | 18.17 | 1,692,291 | -0.09(-0.50%) |
Sep 04, 2003 | 17.84 | 18.33 | 17.83 | 18.26 | 1,979,335 | +0.42(+2.36%) |
Sep 03, 2003 | 17.92 | 17.99 | 17.77 | 17.84 | 1,609,809 | -0.12(-0.69%) |
Sep 02, 2003 | 17.92 | 17.96 | 17.71 | 17.96 | 1,364,990 | +0.14(+0.77%) |
Aug 29, 2003 | 17.67 | 17.84 | 17.57 | 17.83 | 805,561 | +0.13(+0.72%) |
Aug 28, 2003 | 17.64 | 17.73 | 17.37 | 17.70 | 724,830 | +0.09(+0.52%) |
Aug 27, 2003 | 17.40 | 17.65 | 17.38 | 17.61 | 826,564 | +0.11(+0.63%) |
Aug 26, 2003 | 17.36 | 17.52 | 17.30 | 17.50 | 1,750,268 | +0.14(+0.79%) |
Aug 25, 2003 | 17.30 | 17.41 | 17.27 | 17.36 | 1,068,320 | +0.06(+0.34%) |
Aug 22, 2003 | 17.62 | 17.72 | 17.30 | 17.30 | 1,478,758 | -0.33(-1.89%) |
Aug 21, 2003 | 17.72 | 17.79 | 17.49 | 17.63 | 2,145,829 | -0.06(-0.36%) |
Aug 20, 2003 | 17.64 | 17.73 | 17.56 | 17.70 | 1,075,102 | -0.06(-0.33%) |
Aug 19, 2003 | 17.82 | 17.90 | 17.65 | 17.76 | 913,202 | -0.06(-0.33%) |
Aug 18, 2003 | 17.73 | 17.84 | 17.67 | 17.82 | 965,273 | +0.07(+0.39%) |
Aug 15, 2003 | 17.75 | 17.76 | 17.51 | 17.75 | 394,466 | -0.00(-0.03%) |
Aug 14, 2003 | 17.52 | 17.82 | 17.45 | 17.75 | 813,874 | +0.23(+1.33%) |
Aug 13, 2003 | 17.41 | 17.60 | 17.36 | 17.52 | 1,009,905 | +0.13(+0.74%) |
Aug 12, 2003 | 17.58 | 17.58 | 17.30 | 17.39 | 1,492,979 | -0.19(-1.09%) |
Aug 11, 2003 | 17.41 | 17.63 | 17.36 | 17.58 | 850,849 | +0.16(+0.92%) |
Aug 08, 2003 | 17.47 | 17.47 | 17.35 | 17.42 | 886,948 | -0.05(-0.29%) |
Aug 07, 2003 | 17.42 | 17.53 | 17.32 | 17.47 | 1,244,878 | +0.13(+0.76%) |
Aug 06, 2003 | 17.29 | 17.58 | 17.03 | 17.34 | 1,776,960 | +0.00(+0.03%) |
Aug 05, 2003 | 17.67 | 17.67 | 17.26 | 17.34 | 2,475,317 | -0.34(-1.91%) |
Aug 04, 2003 | 17.41 | 17.71 | 17.34 | 17.68 | 1,654,003 | +0.21(+1.20%) |
Aug 01, 2003 | 17.41 | 17.53 | 17.39 | 17.46 | 1,664,505 | +0.05(+0.29%) |
Jul 31, 2003 | 17.16 | 17.54 | 17.16 | 17.41 | 1,741,517 | +0.30(+1.74%) |
Jul 30, 2003 | 17.37 | 17.37 | 17.05 | 17.12 | 1,108,576 | -0.21(-1.24%) |
Jul 29, 2003 | 17.41 | 17.55 | 17.24 | 17.33 | 1,623,155 | -0.14(-0.81%) |
Jul 28, 2003 | 17.37 | 17.53 | 17.28 | 17.47 | 1,588,368 | +0.10(+0.58%) |
Jul 25, 2003 | 17.05 | 17.37 | 16.98 | 17.37 | 1,457,536 | +0.37(+2.18%) |
Jul 24, 2003 | 17.21 | 17.41 | 17.00 | 17.00 | 1,397,370 | -0.05(-0.32%) |
Jul 23, 2003 | 17.06 | 17.09 | 16.88 | 17.06 | 1,425,156 | +0.05(+0.30%) |
Jul 22, 2003 | 17.02 | 17.18 | 16.93 | 17.01 | 2,229,404 | +0.11(+0.62%) |
Jul 21, 2003 | 16.91 | 16.99 | 16.56 | 16.90 | 1,736,047 | -0.10(-0.56%) |
Jul 18, 2003 | 16.90 | 17.06 | 16.77 | 17.00 | 1,145,988 | +0.21(+1.25%) |
Jul 17, 2003 | 16.98 | 17.01 | 16.77 | 16.79 | 1,279,884 | -0.16(-0.92%) |
Jul 16, 2003 | 17.23 | 17.30 | 16.71 | 16.94 | 1,708,918 | -0.23(-1.36%) |
Jul 15, 2003 | 17.41 | 17.43 | 17.03 | 17.18 | 1,821,373 | -0.19(-1.11%) |
Jul 14, 2003 | 17.46 | 17.54 | 17.31 | 17.37 | 1,687,696 | -0.01(-0.08%) |
Jul 11, 2003 | 17.47 | 17.55 | 17.27 | 17.38 | 1,666,255 | -0.08(-0.45%) |
Jul 10, 2003 | 17.59 | 17.60 | 17.29 | 17.46 | 1,203,966 | -0.21(-1.16%) |
Jul 09, 2003 | 18.01 | 18.06 | 17.43 | 17.67 | 1,424,281 | -0.39(-2.15%) |
Jul 08, 2003 | 17.89 | 18.06 | 17.69 | 18.05 | 913,421 | +0.17(+0.95%) |
Jul 07, 2003 | 17.69 | 18.19 | 17.62 | 17.89 | 1,448,347 | +0.50(+2.87%) |
Jul 03, 2003 | 17.46 | 17.57 | 17.24 | 17.39 | 654,162 | -0.19(-1.07%) |
Jul 02, 2003 | 17.30 | 17.62 | 17.29 | 17.57 | 1,389,932 | +0.29(+1.67%) |