Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.89 | 20.09 | 18.61 | 18.61 | 499,179 | -1.50(-7.45%) |
Sep 29, 2003 | 19.01 | 20.26 | 19.01 | 20.11 | 783,528 | +1.26(+6.70%) |
Sep 26, 2003 | 19.46 | 19.58 | 18.79 | 18.85 | 452,739 | -0.68(-3.49%) |
Sep 25, 2003 | 20.18 | 20.53 | 19.46 | 19.53 | 540,532 | -0.70(-3.46%) |
Sep 24, 2003 | 21.88 | 21.88 | 20.23 | 20.23 | 472,995 | -1.66(-7.57%) |
Sep 23, 2003 | 21.25 | 21.89 | 21.25 | 21.88 | 296,463 | +0.63(+2.97%) |
Sep 22, 2003 | 21.67 | 21.85 | 20.97 | 21.25 | 389,818 | -0.80(-3.62%) |
Sep 19, 2003 | 22.48 | 22.48 | 21.83 | 22.05 | 240,392 | -0.29(-1.28%) |
Sep 18, 2003 | 22.09 | 22.42 | 21.45 | 22.34 | 712,814 | -0.20(-0.88%) |
Sep 17, 2003 | 22.41 | 22.73 | 22.36 | 22.53 | 221,889 | +0.10(+0.44%) |
Sep 16, 2003 | 21.89 | 22.66 | 21.89 | 22.44 | 236,618 | +0.63(+2.89%) |
Sep 15, 2003 | 22.38 | 22.67 | 21.69 | 21.80 | 267,089 | -0.42(-1.91%) |
Sep 12, 2003 | 22.42 | 22.42 | 21.91 | 22.23 | 267,799 | -0.29(-1.27%) |
Sep 11, 2003 | 21.80 | 22.76 | 21.49 | 22.51 | 336,143 | +0.72(+3.30%) |
Sep 10, 2003 | 23.37 | 23.66 | 21.79 | 21.79 | 889,184 | -1.86(-7.88%) |
Sep 09, 2003 | 24.11 | 24.25 | 23.62 | 23.66 | 268,712 | -0.46(-1.92%) |
Sep 08, 2003 | 23.50 | 24.30 | 23.40 | 24.12 | 319,919 | +0.43(+1.83%) |
Sep 05, 2003 | 24.07 | 24.23 | 23.36 | 23.69 | 536,207 | -0.51(-2.12%) |
Sep 04, 2003 | 23.32 | 24.31 | 23.18 | 24.20 | 654,035 | +0.89(+3.81%) |
Sep 03, 2003 | 23.67 | 24.16 | 23.29 | 23.31 | 693,075 | -0.35(-1.50%) |
Sep 02, 2003 | 23.82 | 23.82 | 23.27 | 23.67 | 413,310 | -0.06(-0.25%) |
Aug 29, 2003 | 23.27 | 24.16 | 23.11 | 23.73 | 368,288 | +0.21(+0.88%) |
Aug 28, 2003 | 22.88 | 23.54 | 22.52 | 23.52 | 865,760 | +0.62(+2.71%) |
Aug 27, 2003 | 22.25 | 22.96 | 22.07 | 22.90 | 657,179 | +0.78(+3.52%) |
Aug 26, 2003 | 22.16 | 22.47 | 21.35 | 22.12 | 324,077 | -0.11(-0.49%) |
Aug 25, 2003 | 22.70 | 22.73 | 21.84 | 22.23 | 329,045 | -0.54(-2.37%) |
Aug 22, 2003 | 23.69 | 24.01 | 22.66 | 22.77 | 558,313 | -0.64(-2.75%) |
Aug 21, 2003 | 22.98 | 23.69 | 22.92 | 23.41 | 299,842 | +0.75(+3.31%) |
Aug 20, 2003 | 22.17 | 22.98 | 22.11 | 22.66 | 295,583 | +0.32(+1.41%) |
Aug 19, 2003 | 21.94 | 22.45 | 21.85 | 22.35 | 446,163 | +0.21(+0.94%) |
Aug 18, 2003 | 20.72 | 22.17 | 20.72 | 22.14 | 658,395 | +1.41(+6.80%) |
Aug 15, 2003 | 21.01 | 21.09 | 20.71 | 20.73 | 222,169 | -0.24(-1.13%) |
Aug 14, 2003 | 20.56 | 21.00 | 20.46 | 20.97 | 444,338 | +0.36(+1.77%) |
Aug 13, 2003 | 19.87 | 20.96 | 19.70 | 20.60 | 539,756 | +0.78(+3.93%) |
Aug 12, 2003 | 18.79 | 19.87 | 18.66 | 19.82 | 437,950 | +1.02(+5.41%) |
Aug 11, 2003 | 17.89 | 18.90 | 17.89 | 18.81 | 311,402 | +0.84(+4.66%) |
Aug 08, 2003 | 18.35 | 18.36 | 17.68 | 17.97 | 525,155 | -0.24(-1.30%) |
Aug 07, 2003 | 18.65 | 18.88 | 17.90 | 18.20 | 329,248 | -0.48(-2.59%) |
Aug 06, 2003 | 18.78 | 18.99 | 18.54 | 18.69 | 253,907 | -0.25(-1.30%) |
Aug 05, 2003 | 19.01 | 19.23 | 18.87 | 18.93 | 369,200 | -0.17(-0.88%) |
Aug 04, 2003 | 19.18 | 19.42 | 18.78 | 19.10 | 258,977 | +0.01(+0.05%) |
Aug 01, 2003 | 19.21 | 19.27 | 18.89 | 19.09 | 232,613 | -0.16(-0.82%) |
Jul 31, 2003 | 18.93 | 19.72 | 18.80 | 19.25 | 675,532 | +0.76(+4.11%) |
Jul 30, 2003 | 18.98 | 19.13 | 18.02 | 18.49 | 482,769 | -0.88(-4.53%) |
Jul 29, 2003 | 20.21 | 20.28 | 19.21 | 19.37 | 623,818 | -0.78(-3.87%) |
Jul 28, 2003 | 19.24 | 20.40 | 19.06 | 20.15 | 814,857 | +0.72(+3.71%) |
Jul 25, 2003 | 19.49 | 19.69 | 18.90 | 19.43 | 943,839 | -0.04(-0.20%) |
Jul 24, 2003 | 19.09 | 19.71 | 19.03 | 19.47 | 551,620 | +0.49(+2.60%) |
Jul 23, 2003 | 18.15 | 18.97 | 17.93 | 18.97 | 535,295 | +0.81(+4.45%) |
Jul 22, 2003 | 16.67 | 18.20 | 16.59 | 18.17 | 874,582 | +1.66(+10.04%) |
Jul 21, 2003 | 17.16 | 17.16 | 16.15 | 16.51 | 361,291 | -0.54(-3.18%) |
Jul 18, 2003 | 17.20 | 17.36 | 16.03 | 17.05 | 566,830 | -0.19(-1.09%) |
Jul 17, 2003 | 18.46 | 18.50 | 16.93 | 17.24 | 582,041 | -1.51(-8.04%) |
Jul 16, 2003 | 18.92 | 18.99 | 18.25 | 18.75 | 295,076 | -0.00(-0.01%) |
Jul 15, 2003 | 18.15 | 18.97 | 18.13 | 18.75 | 698,449 | +0.64(+3.54%) |
Jul 14, 2003 | 17.84 | 18.21 | 17.52 | 18.11 | 384,207 | +0.80(+4.62%) |
Jul 11, 2003 | 17.27 | 17.71 | 17.16 | 17.31 | 211,725 | +0.05(+0.29%) |
Jul 10, 2003 | 17.11 | 17.74 | 16.99 | 17.26 | 288,282 | -0.24(-1.35%) |
Jul 09, 2003 | 16.93 | 17.67 | 16.81 | 17.49 | 601,814 | +0.64(+3.80%) |
Jul 08, 2003 | 15.58 | 17.02 | 15.58 | 16.85 | 449,408 | +1.17(+7.48%) |
Jul 07, 2003 | 14.80 | 15.76 | 14.67 | 15.68 | 483,378 | +1.18(+8.16%) |
Jul 03, 2003 | 14.97 | 15.04 | 14.50 | 14.50 | 285,037 | -0.64(-4.23%) |
Jul 02, 2003 | 14.04 | 15.17 | 14.04 | 15.14 | 664,885 | +1.08(+7.72%) |