Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 18.94 | 19.13 | 18.82 | 18.95 | 203,356 | -0.04(-0.22%) |
Sep 29, 2003 | 18.76 | 19.10 | 18.76 | 18.99 | 140,094 | +0.15(+0.80%) |
Sep 26, 2003 | 18.98 | 19.03 | 18.73 | 18.84 | 258,241 | -0.19(-1.01%) |
Sep 25, 2003 | 19.37 | 19.52 | 18.95 | 19.03 | 303,261 | -0.29(-1.51%) |
Sep 24, 2003 | 19.82 | 19.82 | 19.31 | 19.32 | 240,083 | -0.50(-2.52%) |
Sep 23, 2003 | 19.64 | 20.07 | 19.63 | 19.82 | 134,577 | +0.04(+0.21%) |
Sep 22, 2003 | 20.22 | 20.22 | 19.75 | 19.78 | 177,213 | -0.35(-1.74%) |
Sep 19, 2003 | 19.81 | 20.30 | 19.72 | 20.13 | 332,739 | +0.18(+0.91%) |
Sep 18, 2003 | 18.93 | 20.57 | 18.84 | 19.95 | 434,423 | +0.23(+1.15%) |
Sep 17, 2003 | 19.97 | 20.15 | 19.72 | 19.72 | 251,928 | -0.17(-0.84%) |
Sep 16, 2003 | 19.68 | 20.02 | 19.67 | 19.89 | 189,171 | +0.20(+1.01%) |
Sep 15, 2003 | 19.60 | 19.80 | 19.47 | 19.69 | 157,166 | +0.12(+0.60%) |
Sep 12, 2003 | 19.35 | 19.57 | 19.31 | 19.57 | 137,220 | +0.22(+1.16%) |
Sep 11, 2003 | 19.56 | 19.62 | 19.32 | 19.35 | 370,927 | -0.22(-1.11%) |
Sep 10, 2003 | 19.91 | 19.96 | 19.50 | 19.57 | 250,408 | -0.34(-1.71%) |
Sep 09, 2003 | 20.27 | 20.31 | 19.71 | 19.91 | 231,664 | -0.44(-2.17%) |
Sep 08, 2003 | 19.62 | 20.73 | 19.62 | 20.35 | 445,785 | +0.42(+2.13%) |
Sep 05, 2003 | 19.57 | 19.92 | 19.42 | 19.92 | 270,403 | +0.35(+1.79%) |
Sep 04, 2003 | 19.97 | 19.97 | 19.52 | 19.57 | 198,861 | -0.27(-1.38%) |
Sep 03, 2003 | 19.46 | 20.03 | 19.42 | 19.85 | 228,179 | +0.30(+1.53%) |
Sep 02, 2003 | 19.43 | 19.64 | 19.29 | 19.55 | 241,036 | +0.09(+0.47%) |
Aug 29, 2003 | 19.27 | 19.53 | 19.22 | 19.46 | 307,363 | -0.03(-0.17%) |
Aug 28, 2003 | 19.27 | 19.53 | 19.02 | 19.49 | 304,479 | +0.25(+1.30%) |
Aug 27, 2003 | 19.13 | 19.44 | 19.05 | 19.24 | 106,459 | -0.04(-0.22%) |
Aug 26, 2003 | 19.03 | 19.37 | 18.85 | 19.28 | 175,069 | +0.24(+1.27%) |
Aug 25, 2003 | 19.31 | 19.42 | 19.03 | 19.04 | 248,726 | -0.34(-1.76%) |
Aug 22, 2003 | 19.64 | 19.68 | 19.31 | 19.38 | 288,739 | -0.07(-0.38%) |
Aug 21, 2003 | 19.07 | 19.62 | 19.07 | 19.46 | 378,737 | +0.38(+2.01%) |
Aug 20, 2003 | 19.05 | 19.20 | 18.74 | 19.07 | 153,081 | +0.08(+0.44%) |
Aug 19, 2003 | 18.78 | 19.14 | 18.67 | 18.99 | 480,511 | +0.18(+0.97%) |
Aug 18, 2003 | 18.23 | 19.05 | 18.11 | 18.81 | 367,202 | +0.52(+2.82%) |
Aug 15, 2003 | 18.19 | 18.40 | 18.16 | 18.29 | 157,406 | +0.09(+0.50%) |
Aug 14, 2003 | 18.32 | 18.38 | 18.20 | 18.20 | 159,689 | -0.09(-0.50%) |
Aug 13, 2003 | 18.38 | 18.38 | 18.11 | 18.29 | 189,729 | -0.11(-0.59%) |
Aug 12, 2003 | 18.14 | 18.53 | 18.14 | 18.40 | 337,763 | +0.27(+1.51%) |
Aug 11, 2003 | 17.93 | 18.23 | 17.82 | 18.13 | 339,325 | +0.22(+1.21%) |
Aug 08, 2003 | 17.69 | 17.98 | 17.69 | 17.91 | 407,455 | +0.22(+1.27%) |
Aug 07, 2003 | 17.76 | 17.79 | 17.56 | 17.69 | 186,244 | +0.02(+0.09%) |
Aug 06, 2003 | 17.70 | 17.82 | 17.65 | 17.67 | 179,756 | -0.10(-0.56%) |
Aug 05, 2003 | 17.82 | 17.91 | 17.69 | 17.77 | 296,789 | -0.12(-0.70%) |
Aug 04, 2003 | 17.89 | 18.05 | 17.73 | 17.89 | 294,146 | -0.17(-0.97%) |
Aug 01, 2003 | 18.48 | 18.48 | 17.98 | 18.07 | 298,143 | -0.41(-2.21%) |
Jul 31, 2003 | 18.03 | 18.69 | 18.01 | 18.48 | 689,104 | +0.58(+3.26%) |
Jul 30, 2003 | 17.77 | 18.06 | 17.68 | 17.89 | 414,183 | +0.22(+1.22%) |
Jul 29, 2003 | 17.60 | 17.79 | 17.40 | 17.68 | 401,927 | +0.12(+0.71%) |
Jul 28, 2003 | 17.41 | 17.64 | 17.29 | 17.55 | 360,473 | +0.32(+1.83%) |
Jul 25, 2003 | 17.33 | 17.36 | 16.91 | 17.24 | 348,818 | +0.11(+0.63%) |
Jul 24, 2003 | 17.19 | 17.39 | 17.09 | 17.13 | 470,898 | -0.05(-0.29%) |
Jul 23, 2003 | 17.02 | 17.20 | 16.90 | 17.18 | 433,168 | +0.19(+1.13%) |
Jul 22, 2003 | 16.79 | 17.04 | 16.79 | 16.99 | 422,354 | +0.20(+1.19%) |
Jul 21, 2003 | 16.96 | 17.06 | 16.68 | 16.79 | 335,360 | -0.18(-1.08%) |
Jul 18, 2003 | 16.79 | 17.01 | 16.73 | 16.97 | 254,614 | +0.22(+1.29%) |
Jul 17, 2003 | 16.79 | 16.99 | 16.68 | 16.75 | 219,287 | -0.18(-1.08%) |
Jul 16, 2003 | 16.95 | 17.02 | 16.78 | 16.94 | 228,059 | +0.00(+0.00%) |
Jul 15, 2003 | 16.97 | 17.13 | 16.89 | 16.94 | 383,303 | -0.01(-0.05%) |
Jul 14, 2003 | 16.69 | 17.10 | 16.61 | 16.94 | 204,027 | +0.19(+1.14%) |
Jul 11, 2003 | 16.98 | 17.01 | 16.65 | 16.75 | 151,759 | -0.28(-1.66%) |
Jul 10, 2003 | 16.89 | 17.04 | 16.72 | 17.04 | 248,125 | +0.05(+0.29%) |
Jul 09, 2003 | 17.06 | 17.06 | 16.79 | 16.99 | 173,387 | -0.09(-0.54%) |
Jul 08, 2003 | 16.95 | 17.10 | 16.76 | 17.08 | 280,087 | +0.02(+0.10%) |
Jul 07, 2003 | 16.79 | 17.47 | 16.69 | 17.06 | 230,102 | +0.27(+1.64%) |
Jul 03, 2003 | 16.97 | 16.98 | 16.73 | 16.79 | 132,413 | -0.21(-1.22%) |
Jul 02, 2003 | 16.84 | 16.96 | 16.79 | 16.99 | 286,674 | +0.16(+0.94%) |