Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 17.88 | 17.88 | 17.29 | 17.59 | 109,842 | -0.30(-1.69%) |
Sep 29, 2003 | 17.67 | 17.89 | 17.42 | 17.89 | 92,560 | +0.26(+1.47%) |
Sep 26, 2003 | 18.15 | 18.15 | 17.56 | 17.63 | 62,402 | -0.71(-3.86%) |
Sep 25, 2003 | 18.79 | 18.92 | 18.34 | 18.34 | 76,553 | -0.50(-2.65%) |
Sep 24, 2003 | 19.31 | 19.36 | 18.84 | 18.84 | 39,668 | -0.46(-2.37%) |
Sep 23, 2003 | 18.88 | 19.44 | 18.88 | 19.29 | 34,101 | +0.33(+1.73%) |
Sep 22, 2003 | 18.98 | 19.33 | 18.88 | 18.97 | 51,847 | -0.26(-1.35%) |
Sep 19, 2003 | 19.74 | 19.74 | 19.36 | 19.23 | 80,381 | -0.47(-2.41%) |
Sep 18, 2003 | 19.61 | 19.66 | 19.49 | 19.70 | 62,750 | +0.08(+0.40%) |
Sep 17, 2003 | 19.86 | 19.86 | 19.62 | 19.62 | 42,104 | -0.38(-1.90%) |
Sep 16, 2003 | 19.36 | 20.00 | 19.23 | 20.00 | 29,229 | +0.65(+3.34%) |
Sep 15, 2003 | 19.40 | 19.60 | 19.15 | 19.36 | 89,892 | -0.04(-0.22%) |
Sep 12, 2003 | 19.40 | 19.51 | 19.06 | 19.40 | 67,854 | +0.04(+0.22%) |
Sep 11, 2003 | 19.61 | 19.61 | 19.14 | 19.36 | 57,067 | -0.22(-1.10%) |
Sep 10, 2003 | 19.92 | 20.08 | 19.57 | 19.57 | 54,631 | -0.43(-2.16%) |
Sep 09, 2003 | 20.26 | 20.26 | 19.92 | 20.00 | 24,705 | -0.39(-1.90%) |
Sep 08, 2003 | 19.79 | 20.66 | 19.72 | 20.39 | 54,399 | +0.56(+2.83%) |
Sep 05, 2003 | 20.28 | 20.29 | 19.73 | 19.83 | 30,969 | -0.47(-2.34%) |
Sep 04, 2003 | 20.38 | 20.38 | 19.98 | 20.30 | 134,548 | -0.08(-0.38%) |
Sep 03, 2003 | 20.43 | 21.08 | 20.38 | 20.38 | 73,305 | +0.03(+0.17%) |
Sep 02, 2003 | 19.67 | 20.55 | 19.57 | 20.35 | 52,427 | +0.84(+4.33%) |
Aug 29, 2003 | 19.21 | 19.68 | 19.18 | 19.50 | 44,540 | +0.19(+0.98%) |
Aug 28, 2003 | 19.05 | 19.40 | 18.71 | 19.31 | 46,743 | +0.34(+1.82%) |
Aug 27, 2003 | 18.79 | 19.14 | 18.79 | 18.97 | 89,196 | +0.17(+0.92%) |
Aug 26, 2003 | 18.84 | 18.97 | 18.32 | 18.79 | 92,212 | +0.00(+0.00%) |
Aug 25, 2003 | 18.79 | 18.94 | 18.50 | 18.79 | 51,615 | -0.09(-0.46%) |
Aug 22, 2003 | 19.40 | 19.40 | 18.84 | 18.88 | 41,408 | -0.52(-2.67%) |
Aug 21, 2003 | 19.14 | 19.61 | 19.14 | 19.40 | 99,403 | +0.26(+1.35%) |
Aug 20, 2003 | 19.04 | 19.14 | 18.88 | 19.14 | 64,722 | -0.03(-0.13%) |
Aug 19, 2003 | 18.52 | 19.19 | 18.45 | 19.17 | 80,033 | +0.72(+3.88%) |
Aug 18, 2003 | 18.18 | 18.48 | 18.13 | 18.45 | 54,631 | +0.27(+1.47%) |
Aug 15, 2003 | 18.18 | 18.18 | 18.18 | 18.18 | 7,191 | +0.00(+0.00%) |
Aug 14, 2003 | 18.01 | 18.28 | 17.76 | 18.18 | 61,822 | +0.18(+1.01%) |
Aug 13, 2003 | 17.72 | 18.23 | 17.67 | 18.00 | 122,021 | +0.67(+3.88%) |
Aug 12, 2003 | 16.64 | 17.34 | 16.64 | 17.33 | 27,721 | +0.80(+4.85%) |
Aug 11, 2003 | 16.52 | 16.73 | 16.51 | 16.53 | 33,753 | +0.02(+0.10%) |
Aug 08, 2003 | 16.60 | 16.81 | 16.47 | 16.51 | 20,066 | -0.09(-0.52%) |
Aug 07, 2003 | 16.64 | 16.65 | 16.42 | 16.60 | 38,392 | -0.14(-0.82%) |
Aug 06, 2003 | 16.73 | 16.85 | 16.66 | 16.73 | 42,800 | +0.01(+0.05%) |
Aug 05, 2003 | 16.73 | 16.99 | 16.68 | 16.73 | 52,891 | -0.05(-0.31%) |
Aug 04, 2003 | 16.86 | 16.90 | 16.60 | 16.78 | 26,677 | -0.12(-0.71%) |
Aug 01, 2003 | 17.46 | 17.46 | 16.90 | 16.90 | 61,474 | -0.60(-3.45%) |
Jul 31, 2003 | 17.34 | 17.67 | 17.24 | 17.50 | 52,659 | +0.25(+1.45%) |
Jul 30, 2003 | 16.77 | 17.37 | 16.77 | 17.25 | 122,833 | +0.54(+3.25%) |
Jul 29, 2003 | 17.11 | 17.11 | 16.64 | 16.71 | 131,880 | -0.36(-2.12%) |
Jul 28, 2003 | 17.11 | 17.20 | 17.03 | 17.07 | 36,420 | +0.07(+0.41%) |
Jul 25, 2003 | 16.47 | 17.16 | 16.42 | 17.00 | 74,349 | +0.62(+3.79%) |
Jul 24, 2003 | 16.55 | 16.66 | 16.25 | 16.38 | 39,088 | -0.17(-1.04%) |
Jul 23, 2003 | 16.56 | 16.56 | 15.93 | 16.55 | 45,236 | -0.01(-0.05%) |
Jul 22, 2003 | 17.11 | 17.11 | 16.47 | 16.56 | 63,098 | -0.51(-2.98%) |
Jul 21, 2003 | 17.11 | 17.16 | 16.81 | 17.07 | 67,622 | -0.13(-0.75%) |
Jul 18, 2003 | 17.03 | 17.20 | 16.99 | 17.20 | 43,844 | +0.23(+1.37%) |
Jul 17, 2003 | 17.07 | 17.23 | 16.96 | 16.97 | 45,932 | -0.06(-0.35%) |
Jul 16, 2003 | 17.24 | 17.29 | 17.03 | 17.03 | 23,429 | -0.22(-1.25%) |
Jul 15, 2003 | 17.42 | 17.51 | 17.16 | 17.24 | 44,540 | -0.13(-0.74%) |
Jul 14, 2003 | 17.11 | 17.46 | 17.07 | 17.37 | 52,543 | +0.26(+1.51%) |
Jul 11, 2003 | 16.90 | 17.44 | 16.90 | 17.11 | 35,144 | +0.17(+1.02%) |
Jul 10, 2003 | 17.16 | 17.24 | 16.88 | 16.94 | 80,265 | -0.26(-1.50%) |
Jul 09, 2003 | 16.73 | 17.20 | 16.73 | 17.20 | 67,854 | +0.39(+2.31%) |
Jul 08, 2003 | 16.85 | 16.90 | 16.67 | 16.81 | 77,133 | -0.09(-0.51%) |
Jul 07, 2003 | 16.85 | 17.06 | 16.81 | 16.90 | 48,715 | +0.16(+0.93%) |
Jul 03, 2003 | 16.98 | 17.07 | 16.74 | 16.74 | 13,918 | -0.33(-1.92%) |
Jul 02, 2003 | 16.60 | 17.07 | 16.55 | 17.07 | 117,149 | +0.47(+2.86%) |