Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.51 | 19.78 | 19.28 | 19.62 | 536,239 | +0.05(+0.27%) |
Sep 29, 2003 | 19.40 | 19.58 | 19.07 | 19.57 | 621,553 | +0.17(+0.86%) |
Sep 26, 2003 | 19.41 | 19.44 | 19.21 | 19.40 | 442,558 | -0.05(-0.24%) |
Sep 25, 2003 | 20.03 | 20.03 | 19.38 | 19.45 | 1,070,088 | -0.60(-2.97%) |
Sep 24, 2003 | 20.37 | 20.37 | 19.93 | 20.05 | 675,939 | -0.50(-2.44%) |
Sep 23, 2003 | 20.85 | 20.85 | 20.39 | 20.55 | 539,825 | -0.35(-1.70%) |
Sep 22, 2003 | 20.78 | 20.92 | 20.71 | 20.90 | 737,646 | +0.12(+0.58%) |
Sep 19, 2003 | 20.41 | 20.75 | 20.34 | 20.78 | 767,977 | +0.31(+1.50%) |
Sep 18, 2003 | 20.15 | 20.47 | 19.85 | 20.47 | 662,940 | +0.39(+1.97%) |
Sep 17, 2003 | 20.05 | 20.17 | 19.81 | 20.08 | 346,635 | -0.09(-0.43%) |
Sep 16, 2003 | 19.98 | 20.18 | 19.96 | 20.17 | 316,006 | +0.31(+1.55%) |
Sep 15, 2003 | 19.95 | 20.03 | 19.82 | 19.86 | 429,858 | -0.13(-0.64%) |
Sep 12, 2003 | 19.76 | 20.02 | 19.43 | 19.98 | 520,849 | +0.23(+1.15%) |
Sep 11, 2003 | 19.46 | 19.81 | 19.37 | 19.76 | 425,076 | +0.43(+2.22%) |
Sep 10, 2003 | 19.66 | 19.69 | 19.24 | 19.33 | 764,391 | -0.40(-2.04%) |
Sep 09, 2003 | 19.88 | 19.88 | 19.50 | 19.73 | 460,338 | -0.31(-1.54%) |
Sep 08, 2003 | 20.14 | 20.24 | 19.92 | 20.04 | 388,470 | -0.10(-0.50%) |
Sep 05, 2003 | 20.41 | 20.41 | 20.01 | 20.14 | 422,536 | -0.27(-1.34%) |
Sep 04, 2003 | 20.31 | 20.45 | 20.25 | 20.41 | 493,507 | +0.04(+0.20%) |
Sep 03, 2003 | 20.14 | 20.38 | 20.08 | 20.37 | 768,574 | +0.17(+0.83%) |
Sep 02, 2003 | 20.10 | 20.21 | 19.72 | 20.21 | 522,194 | +0.11(+0.53%) |
Aug 29, 2003 | 19.88 | 20.10 | 19.81 | 20.10 | 406,699 | +0.19(+0.98%) |
Aug 28, 2003 | 19.28 | 19.91 | 19.27 | 19.90 | 781,573 | +0.74(+3.84%) |
Aug 27, 2003 | 19.13 | 19.21 | 18.92 | 19.17 | 251,460 | +0.04(+0.21%) |
Aug 26, 2003 | 19.28 | 19.34 | 18.81 | 19.13 | 452,568 | -0.15(-0.80%) |
Aug 25, 2003 | 19.48 | 19.51 | 19.09 | 19.28 | 305,099 | -0.15(-0.79%) |
Aug 22, 2003 | 19.81 | 20.01 | 19.36 | 19.44 | 458,545 | -0.27(-1.39%) |
Aug 21, 2003 | 19.73 | 20.01 | 19.48 | 19.71 | 370,541 | +0.09(+0.48%) |
Aug 20, 2003 | 19.58 | 19.65 | 19.38 | 19.62 | 626,334 | -0.09(-0.44%) |
Aug 19, 2003 | 19.71 | 19.74 | 19.56 | 19.70 | 412,376 | +0.14(+0.72%) |
Aug 18, 2003 | 19.32 | 19.60 | 19.28 | 19.56 | 486,186 | +0.24(+1.25%) |
Aug 15, 2003 | 19.40 | 19.51 | 19.28 | 19.32 | 455,706 | +0.20(+1.05%) |
Aug 14, 2003 | 19.01 | 19.18 | 18.92 | 19.12 | 502,322 | +0.20(+1.06%) |
Aug 13, 2003 | 19.04 | 19.11 | 18.85 | 18.92 | 280,446 | -0.19(-0.98%) |
Aug 12, 2003 | 18.77 | 19.11 | 18.74 | 19.11 | 413,273 | +0.27(+1.42%) |
Aug 11, 2003 | 18.85 | 19.07 | 18.73 | 18.84 | 357,692 | -0.09(-0.49%) |
Aug 08, 2003 | 18.91 | 18.98 | 18.79 | 18.93 | 347,681 | +0.06(+0.32%) |
Aug 07, 2003 | 19.14 | 19.14 | 18.74 | 18.87 | 599,589 | -0.09(-0.49%) |
Aug 06, 2003 | 18.75 | 19.07 | 18.73 | 18.97 | 518,160 | +0.06(+0.32%) |
Aug 05, 2003 | 19.18 | 19.31 | 18.89 | 18.91 | 458,246 | -0.26(-1.36%) |
Aug 04, 2003 | 19.15 | 19.20 | 18.69 | 19.17 | 606,313 | +0.03(+0.14%) |
Aug 01, 2003 | 19.35 | 19.38 | 18.97 | 19.14 | 672,204 | -0.31(-1.58%) |
Jul 31, 2003 | 19.41 | 19.84 | 19.40 | 19.45 | 713,740 | +0.14(+0.73%) |
Jul 30, 2003 | 19.34 | 19.41 | 19.07 | 19.31 | 608,255 | +0.07(+0.38%) |
Jul 29, 2003 | 19.31 | 19.38 | 19.09 | 19.24 | 586,292 | +0.09(+0.45%) |
Jul 28, 2003 | 19.01 | 19.34 | 18.99 | 19.15 | 575,534 | +0.04(+0.21%) |
Jul 25, 2003 | 18.55 | 19.19 | 18.55 | 19.11 | 806,973 | +0.39(+2.11%) |
Jul 24, 2003 | 18.75 | 19.18 | 18.59 | 18.71 | 1,264,174 | +0.11(+0.61%) |
Jul 23, 2003 | 18.32 | 18.84 | 18.24 | 18.60 | 1,404,770 | +0.80(+4.47%) |
Jul 22, 2003 | 17.64 | 17.98 | 17.56 | 17.80 | 517,562 | +0.23(+1.33%) |
Jul 21, 2003 | 17.70 | 17.73 | 17.48 | 17.57 | 346,037 | -0.21(-1.17%) |
Jul 18, 2003 | 17.37 | 17.78 | 17.37 | 17.78 | 548,491 | +0.40(+2.31%) |
Jul 17, 2003 | 17.39 | 17.47 | 17.29 | 17.37 | 380,701 | -0.10(-0.57%) |
Jul 16, 2003 | 17.27 | 17.67 | 17.20 | 17.48 | 649,194 | +0.20(+1.16%) |
Jul 15, 2003 | 17.37 | 17.54 | 17.25 | 17.27 | 298,524 | -0.05(-0.27%) |
Jul 14, 2003 | 17.20 | 17.70 | 17.20 | 17.32 | 431,202 | +0.23(+1.33%) |
Jul 11, 2003 | 16.73 | 17.11 | 16.73 | 17.09 | 394,297 | +0.33(+1.96%) |
Jul 10, 2003 | 17.01 | 17.05 | 16.70 | 16.77 | 348,876 | -0.41(-2.38%) |
Jul 09, 2003 | 17.02 | 17.33 | 16.95 | 17.17 | 467,659 | +0.16(+0.94%) |
Jul 08, 2003 | 17.20 | 17.23 | 16.89 | 17.01 | 706,419 | +0.11(+0.67%) |
Jul 07, 2003 | 16.69 | 16.95 | 16.69 | 16.90 | 371,288 | +0.17(+1.04%) |
Jul 03, 2003 | 16.78 | 16.85 | 16.60 | 16.73 | 311,972 | -0.05(-0.32%) |
Jul 02, 2003 | 16.67 | 16.85 | 16.63 | 16.78 | 517,413 | +0.05(+0.28%) |