Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.96 | 17.07 | 16.71 | 16.88 | 139,193 | -0.25(-1.43%) |
Sep 29, 2003 | 17.16 | 17.17 | 16.99 | 17.13 | 76,050 | +0.11(+0.65%) |
Sep 26, 2003 | 17.07 | 17.11 | 16.88 | 17.01 | 64,408 | -0.21(-1.19%) |
Sep 25, 2003 | 17.46 | 17.46 | 17.20 | 17.22 | 363,294 | -0.10(-0.59%) |
Sep 24, 2003 | 17.78 | 17.78 | 17.33 | 17.32 | 383,161 | -0.34(-1.92%) |
Sep 23, 2003 | 17.39 | 17.58 | 17.39 | 17.66 | 305,086 | +0.27(+1.54%) |
Sep 22, 2003 | 18.21 | 17.84 | 17.39 | 17.39 | 325,206 | -0.81(-4.47%) |
Sep 19, 2003 | 18.41 | 18.41 | 17.99 | 18.21 | 192,466 | -0.36(-1.92%) |
Sep 18, 2003 | 18.22 | 18.72 | 18.22 | 18.56 | 103,888 | -0.02(-0.09%) |
Sep 17, 2003 | 18.64 | 18.81 | 18.62 | 18.58 | 182,849 | -0.07(-0.38%) |
Sep 16, 2003 | 18.58 | 18.72 | 18.56 | 18.65 | 89,843 | +0.58(+3.24%) |
Sep 15, 2003 | 18.18 | 18.18 | 17.99 | 18.07 | 299,772 | -0.13(-0.69%) |
Sep 12, 2003 | 18.65 | 18.65 | 18.07 | 18.19 | 156,149 | -0.38(-2.04%) |
Sep 11, 2003 | 18.07 | 18.65 | 18.07 | 18.57 | 117,681 | +0.36(+1.95%) |
Sep 10, 2003 | 19.05 | 19.05 | 18.10 | 18.22 | 590,433 | -0.20(-1.07%) |
Sep 09, 2003 | 18.81 | 18.91 | 18.41 | 18.41 | 204,867 | -0.43(-2.27%) |
Sep 08, 2003 | 18.81 | 18.87 | 18.67 | 18.84 | 45,301 | +0.24(+1.27%) |
Sep 05, 2003 | 18.64 | 18.64 | 18.44 | 18.60 | 112,746 | -0.12(-0.63%) |
Sep 04, 2003 | 18.64 | 18.75 | 18.48 | 18.72 | 6,706 | +0.10(+0.55%) |
Sep 03, 2003 | 18.80 | 18.89 | 18.61 | 18.62 | 179,433 | -0.15(-0.80%) |
Sep 02, 2003 | 18.54 | 18.77 | 18.54 | 18.77 | 210,435 | +0.28(+1.54%) |
Aug 29, 2003 | 18.34 | 18.48 | 18.20 | 18.48 | 117,428 | +0.27(+1.47%) |
Aug 28, 2003 | 18.16 | 18.22 | 17.98 | 18.22 | 48,464 | -0.14(-0.77%) |
Aug 27, 2003 | 18.39 | 18.39 | 18.20 | 18.36 | 159,186 | -0.03(-0.17%) |
Aug 26, 2003 | 18.18 | 18.39 | 17.95 | 18.39 | 566,011 | -0.02(-0.09%) |
Aug 25, 2003 | 18.76 | 18.76 | 18.27 | 18.41 | 40,872 | -0.05(-0.26%) |
Aug 22, 2003 | 18.96 | 18.96 | 18.45 | 18.45 | 144,887 | -0.24(-1.27%) |
Aug 21, 2003 | 18.63 | 18.77 | 18.42 | 18.69 | 166,019 | +0.68(+3.77%) |
Aug 20, 2003 | 17.95 | 18.04 | 17.80 | 18.01 | 213,978 | +0.07(+0.40%) |
Aug 19, 2003 | 17.95 | 17.95 | 17.79 | 17.94 | 79,466 | +0.16(+0.89%) |
Aug 18, 2003 | 17.60 | 17.79 | 17.60 | 17.78 | 106,925 | +0.08(+0.45%) |
Aug 15, 2003 | 17.46 | 17.70 | 17.46 | 17.70 | 20,246 | +0.12(+0.67%) |
Aug 14, 2003 | 17.77 | 17.77 | 17.22 | 17.58 | 553,104 | +0.61(+3.58%) |
Aug 13, 2003 | 17.22 | 17.22 | 16.96 | 16.97 | 38,594 | +0.34(+2.04%) |
Aug 12, 2003 | 16.84 | 16.91 | 16.64 | 16.64 | 72,760 | -0.28(-1.68%) |
Aug 11, 2003 | 17.10 | 17.13 | 16.90 | 16.92 | 220,558 | +0.06(+0.33%) |
Aug 08, 2003 | 17.22 | 17.22 | 16.86 | 16.86 | 164,501 | -0.21(-1.25%) |
Aug 07, 2003 | 17.10 | 17.25 | 17.00 | 17.08 | 142,736 | +0.10(+0.61%) |
Aug 06, 2003 | 16.80 | 17.14 | 16.80 | 16.97 | 389,741 | -0.24(-1.38%) |
Aug 05, 2003 | 17.28 | 17.31 | 17.21 | 17.21 | 151,214 | -0.13(-0.77%) |
Aug 04, 2003 | 17.54 | 17.54 | 17.26 | 17.35 | 319,891 | -0.14(-0.81%) |
Aug 01, 2003 | 17.55 | 17.55 | 17.35 | 17.49 | 487,936 | +0.34(+1.98%) |
Jul 31, 2003 | 17.13 | 17.57 | 17.13 | 17.15 | 114,518 | -0.34(-1.94%) |
Jul 30, 2003 | 17.46 | 17.49 | 17.26 | 17.49 | 78,960 | -0.13(-0.76%) |
Jul 29, 2003 | 17.63 | 17.63 | 17.31 | 17.62 | 75,923 | +0.24(+1.36%) |
Jul 28, 2003 | 17.48 | 17.62 | 17.22 | 17.39 | 234,098 | +0.04(+0.23%) |
Jul 25, 2003 | 17.15 | 17.46 | 17.09 | 17.35 | 88,451 | +0.33(+1.95%) |
Jul 24, 2003 | 16.99 | 17.19 | 16.87 | 17.01 | 38,214 | +0.32(+1.89%) |
Jul 23, 2003 | 16.56 | 16.79 | 16.56 | 16.70 | 109,709 | -0.25(-1.49%) |
Jul 22, 2003 | 16.72 | 16.95 | 16.72 | 16.95 | 354,690 | +0.51(+3.08%) |
Jul 21, 2003 | 16.90 | 16.90 | 16.41 | 16.45 | 51,881 | -0.47(-2.76%) |
Jul 18, 2003 | 16.67 | 16.91 | 16.60 | 16.91 | 133,752 | +0.08(+0.47%) |
Jul 17, 2003 | 16.93 | 16.93 | 16.67 | 16.83 | 622,574 | -0.55(-3.18%) |
Jul 16, 2003 | 17.46 | 17.58 | 17.24 | 17.39 | 70,355 | +0.15(+0.87%) |
Jul 15, 2003 | 17.16 | 17.59 | 17.16 | 17.24 | 78,581 | -0.55(-3.07%) |
Jul 14, 2003 | 17.78 | 17.96 | 17.39 | 17.78 | 1,121,772 | +0.70(+4.12%) |
Jul 11, 2003 | 16.92 | 17.26 | 16.92 | 17.08 | 274,337 | +0.27(+1.60%) |
Jul 10, 2003 | 17.19 | 17.19 | 16.73 | 16.81 | 263,581 | -0.50(-2.88%) |
Jul 09, 2003 | 17.07 | 17.33 | 17.03 | 17.31 | 180,192 | -0.07(-0.41%) |
Jul 08, 2003 | 17.30 | 17.38 | 16.98 | 17.38 | 427,830 | +0.58(+3.48%) |
Jul 07, 2003 | 16.83 | 17.19 | 16.79 | 16.79 | 251,434 | +0.27(+1.63%) |
Jul 03, 2003 | 16.40 | 16.55 | 16.21 | 16.52 | 79,340 | +0.12(+0.72%) |
Jul 02, 2003 | 16.21 | 16.52 | 16.21 | 16.41 | 150,202 | +0.44(+2.77%) |