Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 20.16 | 20.25 | 19.60 | 19.95 | 309,665 | -0.35(-1.72%) |
Sep 29, 2003 | 19.94 | 20.54 | 19.62 | 20.30 | 501,528 | +0.61(+3.10%) |
Sep 26, 2003 | 20.40 | 20.43 | 19.65 | 19.69 | 526,282 | -0.60(-2.96%) |
Sep 25, 2003 | 21.62 | 21.62 | 20.27 | 20.29 | 778,590 | -1.11(-5.19%) |
Sep 24, 2003 | 22.50 | 22.55 | 21.45 | 21.40 | 393,895 | -1.10(-4.89%) |
Sep 23, 2003 | 22.00 | 22.74 | 21.92 | 22.50 | 323,482 | +0.58(+2.65%) |
Sep 22, 2003 | 22.11 | 22.35 | 21.68 | 21.92 | 490,126 | -0.73(-3.22%) |
Sep 19, 2003 | 23.17 | 23.24 | 22.53 | 22.65 | 221,945 | -0.49(-2.12%) |
Sep 18, 2003 | 23.16 | 23.24 | 22.77 | 23.14 | 252,789 | -0.12(-0.52%) |
Sep 17, 2003 | 23.05 | 23.52 | 22.83 | 23.26 | 302,123 | +0.20(+0.87%) |
Sep 16, 2003 | 22.64 | 23.23 | 22.58 | 23.06 | 471,535 | +0.45(+1.99%) |
Sep 15, 2003 | 22.54 | 23.22 | 22.44 | 22.61 | 315,400 | +0.14(+0.62%) |
Sep 12, 2003 | 22.16 | 22.57 | 21.82 | 22.47 | 274,100 | +0.18(+0.81%) |
Sep 11, 2003 | 22.49 | 22.55 | 21.87 | 22.29 | 370,000 | -0.11(-0.49%) |
Sep 10, 2003 | 23.12 | 23.15 | 22.25 | 22.40 | 518,700 | -1.02(-4.36%) |
Sep 09, 2003 | 23.92 | 24.12 | 22.93 | 23.42 | 502,900 | -0.53(-2.22%) |
Sep 08, 2003 | 22.29 | 24.24 | 22.27 | 23.95 | 1,571,600 | +1.95(+8.87%) |
Sep 05, 2003 | 22.46 | 22.52 | 21.78 | 22.00 | 465,600 | -0.52(-2.31%) |
Sep 04, 2003 | 22.35 | 22.62 | 21.85 | 22.52 | 339,100 | +0.24(+1.08%) |
Sep 03, 2003 | 22.65 | 22.88 | 22.08 | 22.28 | 547,200 | -0.22(-0.98%) |
Sep 02, 2003 | 21.62 | 22.55 | 21.40 | 22.50 | 455,300 | +1.15(+5.39%) |
Aug 29, 2003 | 21.20 | 21.63 | 21.10 | 21.35 | 131,700 | +0.02(+0.09%) |
Aug 28, 2003 | 20.96 | 21.45 | 20.75 | 21.33 | 225,000 | +0.48(+2.30%) |
Aug 27, 2003 | 20.45 | 20.95 | 20.39 | 20.85 | 485,700 | +0.35(+1.71%) |
Aug 26, 2003 | 20.75 | 20.75 | 20.16 | 20.50 | 391,700 | -0.35(-1.68%) |
Aug 25, 2003 | 21.00 | 21.00 | 20.55 | 20.85 | 187,100 | -0.08(-0.38%) |
Aug 22, 2003 | 22.00 | 22.16 | 20.91 | 20.93 | 795,400 | -0.41(-1.92%) |
Aug 21, 2003 | 20.82 | 21.39 | 20.72 | 21.34 | 579,000 | +0.73(+3.54%) |
Aug 20, 2003 | 20.12 | 20.87 | 20.00 | 20.61 | 371,700 | +0.45(+2.23%) |
Aug 19, 2003 | 20.23 | 20.27 | 19.75 | 20.16 | 264,600 | -0.06(-0.30%) |
Aug 18, 2003 | 19.09 | 20.24 | 19.09 | 20.22 | 264,200 | +1.16(+6.09%) |
Aug 15, 2003 | 19.04 | 19.31 | 18.98 | 19.06 | 77,800 | -0.02(-0.10%) |
Aug 14, 2003 | 19.09 | 19.19 | 18.75 | 19.08 | 157,200 | +0.01(+0.05%) |
Aug 13, 2003 | 18.57 | 19.28 | 18.32 | 19.07 | 218,500 | +0.52(+2.80%) |
Aug 12, 2003 | 18.11 | 18.57 | 17.96 | 18.55 | 146,900 | +0.54(+3.00%) |
Aug 11, 2003 | 17.58 | 18.26 | 17.50 | 18.01 | 132,700 | +0.46(+2.62%) |
Aug 08, 2003 | 18.08 | 18.20 | 17.41 | 17.55 | 192,600 | -0.36(-2.01%) |
Aug 07, 2003 | 17.98 | 18.11 | 17.65 | 17.91 | 158,500 | -0.06(-0.33%) |
Aug 06, 2003 | 18.10 | 18.26 | 17.61 | 17.97 | 220,500 | -0.04(-0.22%) |
Aug 05, 2003 | 18.47 | 18.69 | 18.00 | 18.01 | 176,000 | -0.43(-2.33%) |
Aug 04, 2003 | 18.41 | 18.70 | 18.37 | 18.44 | 285,400 | +0.05(+0.27%) |
Aug 01, 2003 | 18.90 | 18.90 | 18.36 | 18.39 | 430,200 | -0.51(-2.70%) |
Jul 31, 2003 | 19.00 | 19.38 | 18.65 | 18.90 | 517,400 | +0.20(+1.07%) |
Jul 30, 2003 | 19.06 | 19.64 | 18.64 | 18.70 | 960,500 | -0.37(-1.94%) |
Jul 29, 2003 | 19.34 | 19.51 | 18.11 | 19.07 | 1,297,400 | -1.43(-6.98%) |
Jul 28, 2003 | 20.30 | 20.78 | 20.09 | 20.50 | 388,400 | +0.27(+1.33%) |
Jul 25, 2003 | 19.94 | 20.56 | 19.56 | 20.23 | 318,500 | +0.14(+0.67%) |
Jul 24, 2003 | 20.46 | 21.15 | 20.01 | 20.09 | 538,400 | -0.10(-0.47%) |
Jul 23, 2003 | 19.55 | 20.34 | 19.41 | 20.19 | 439,300 | +0.67(+3.43%) |
Jul 22, 2003 | 19.15 | 19.57 | 19.08 | 19.52 | 320,500 | +0.73(+3.89%) |
Jul 21, 2003 | 19.23 | 19.58 | 18.57 | 18.79 | 268,900 | -0.26(-1.36%) |
Jul 18, 2003 | 18.41 | 19.07 | 18.41 | 19.05 | 249,300 | +0.64(+3.48%) |
Jul 17, 2003 | 19.51 | 19.60 | 18.31 | 18.41 | 584,400 | -1.34(-6.78%) |
Jul 16, 2003 | 20.15 | 20.20 | 19.60 | 19.75 | 344,400 | -0.30(-1.50%) |
Jul 15, 2003 | 19.70 | 20.23 | 19.69 | 20.05 | 503,500 | +0.42(+2.14%) |
Jul 14, 2003 | 18.89 | 19.75 | 18.88 | 19.63 | 432,800 | +1.21(+6.57%) |
Jul 11, 2003 | 18.35 | 18.75 | 18.34 | 18.42 | 156,600 | -0.02(-0.11%) |
Jul 10, 2003 | 18.64 | 18.90 | 18.39 | 18.44 | 164,500 | -0.55(-2.90%) |
Jul 09, 2003 | 18.89 | 19.15 | 18.56 | 18.99 | 435,500 | +0.13(+0.69%) |
Jul 08, 2003 | 18.02 | 19.05 | 17.95 | 18.86 | 317,600 | +0.86(+4.78%) |
Jul 07, 2003 | 17.68 | 18.18 | 17.68 | 18.00 | 429,000 | +0.69(+3.99%) |
Jul 03, 2003 | 17.37 | 17.64 | 17.15 | 17.31 | 214,700 | -0.40(-2.26%) |
Jul 02, 2003 | 17.27 | 17.71 | 17.24 | 17.71 | 256,896 | +0.48(+2.79%) |