Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 17.49 | 17.58 | 17.30 | 17.49 | 41,400 | +0.25(+1.45%) |
Sep 29, 2003 | 17.11 | 17.24 | 16.30 | 17.24 | 120,900 | +0.13(+0.76%) |
Sep 26, 2003 | 17.40 | 17.54 | 17.13 | 17.11 | 58,800 | -0.49(-2.78%) |
Sep 25, 2003 | 18.58 | 18.70 | 18.30 | 17.60 | 117,500 | -0.98(-5.27%) |
Sep 24, 2003 | 19.68 | 19.85 | 18.56 | 18.58 | 153,300 | -1.10(-5.59%) |
Sep 23, 2003 | 19.70 | 20.02 | 19.67 | 19.68 | 69,800 | +0.08(+0.41%) |
Sep 22, 2003 | 19.95 | 19.95 | 19.33 | 19.60 | 46,400 | -0.35(-1.75%) |
Sep 19, 2003 | 19.98 | 20.06 | 19.70 | 19.95 | 37,600 | -0.03(-0.15%) |
Sep 18, 2003 | 19.91 | 20.20 | 19.86 | 19.98 | 106,700 | +0.07(+0.35%) |
Sep 17, 2003 | 19.93 | 20.04 | 19.76 | 19.91 | 51,900 | -0.02(-0.10%) |
Sep 16, 2003 | 19.84 | 20.00 | 19.60 | 19.93 | 60,900 | +0.11(+0.55%) |
Sep 15, 2003 | 20.15 | 20.20 | 19.74 | 19.82 | 99,500 | -0.33(-1.64%) |
Sep 12, 2003 | 20.00 | 20.77 | 19.86 | 20.15 | 204,500 | +0.30(+1.51%) |
Sep 11, 2003 | 19.41 | 19.95 | 19.30 | 19.85 | 98,000 | +0.44(+2.27%) |
Sep 10, 2003 | 19.42 | 19.50 | 19.40 | 19.41 | 73,900 | -0.01(-0.05%) |
Sep 09, 2003 | 19.20 | 19.49 | 19.15 | 19.42 | 91,100 | +0.24(+1.25%) |
Sep 08, 2003 | 19.00 | 19.45 | 18.81 | 19.18 | 111,100 | +0.56(+3.01%) |
Sep 05, 2003 | 18.20 | 18.73 | 18.10 | 18.62 | 65,100 | +0.44(+2.42%) |
Sep 04, 2003 | 18.00 | 18.18 | 17.99 | 18.18 | 121,400 | +0.03(+0.17%) |
Sep 03, 2003 | 18.30 | 18.69 | 18.00 | 18.15 | 78,900 | -0.15(-0.82%) |
Sep 02, 2003 | 18.45 | 18.50 | 17.91 | 18.30 | 62,200 | +0.10(+0.55%) |
Aug 29, 2003 | 17.90 | 18.21 | 17.70 | 18.20 | 65,300 | +0.41(+2.30%) |
Aug 28, 2003 | 18.40 | 18.60 | 17.65 | 17.79 | 131,100 | -0.42(-2.31%) |
Aug 27, 2003 | 18.75 | 18.79 | 17.07 | 18.21 | 159,000 | -0.34(-1.83%) |
Aug 26, 2003 | 19.75 | 19.75 | 18.25 | 18.55 | 180,000 | -1.04(-5.31%) |
Aug 25, 2003 | 19.20 | 19.65 | 19.00 | 19.59 | 110,200 | +0.88(+4.70%) |
Aug 22, 2003 | 19.80 | 19.98 | 18.60 | 18.71 | 106,200 | -0.71(-3.66%) |
Aug 21, 2003 | 19.25 | 19.90 | 19.25 | 19.42 | 60,500 | +0.17(+0.88%) |
Aug 20, 2003 | 19.15 | 19.48 | 18.85 | 19.25 | 48,500 | +0.19(+1.00%) |
Aug 19, 2003 | 18.85 | 19.21 | 18.80 | 19.06 | 98,600 | +0.34(+1.82%) |
Aug 18, 2003 | 18.25 | 18.79 | 18.25 | 18.72 | 121,000 | +0.62(+3.43%) |
Aug 15, 2003 | 18.10 | 18.20 | 18.00 | 18.10 | 14,100 | +0.25(+1.40%) |
Aug 14, 2003 | 18.45 | 18.45 | 17.50 | 17.85 | 120,400 | -0.43(-2.35%) |
Aug 13, 2003 | 18.20 | 18.37 | 18.11 | 18.28 | 93,300 | +0.29(+1.61%) |
Aug 12, 2003 | 17.40 | 17.99 | 17.40 | 17.99 | 143,800 | +0.99(+5.82%) |
Aug 11, 2003 | 16.10 | 17.20 | 16.10 | 17.00 | 136,500 | +0.99(+6.18%) |
Aug 08, 2003 | 15.85 | 16.60 | 15.85 | 16.01 | 84,700 | +0.36(+2.30%) |
Aug 07, 2003 | 16.64 | 16.64 | 15.41 | 15.65 | 251,100 | -1.19(-7.07%) |
Aug 06, 2003 | 17.57 | 17.57 | 16.65 | 16.84 | 113,700 | -0.73(-4.15%) |
Aug 05, 2003 | 17.95 | 18.10 | 17.50 | 17.57 | 73,800 | -0.24(-1.35%) |
Aug 04, 2003 | 17.50 | 18.10 | 17.49 | 17.81 | 87,900 | +0.49(+2.83%) |
Aug 01, 2003 | 18.00 | 18.02 | 16.81 | 17.32 | 128,500 | -0.56(-3.13%) |
Jul 31, 2003 | 18.00 | 18.29 | 17.30 | 17.88 | 94,400 | +0.06(+0.34%) |
Jul 30, 2003 | 17.00 | 17.98 | 16.91 | 17.82 | 158,600 | +0.69(+4.03%) |
Jul 29, 2003 | 17.98 | 18.30 | 16.50 | 17.13 | 432,800 | -0.92(-5.10%) |
Jul 28, 2003 | 19.30 | 19.30 | 17.80 | 18.05 | 278,700 | -1.34(-6.91%) |
Jul 25, 2003 | 19.90 | 19.99 | 18.92 | 19.39 | 77,200 | -0.34(-1.72%) |
Jul 24, 2003 | 18.95 | 20.10 | 18.90 | 19.73 | 119,500 | +0.68(+3.57%) |
Jul 23, 2003 | 19.30 | 19.86 | 19.01 | 19.05 | 84,500 | -0.20(-1.04%) |
Jul 22, 2003 | 19.00 | 19.40 | 18.60 | 19.25 | 181,400 | -0.25(-1.28%) |
Jul 21, 2003 | 20.55 | 20.60 | 19.02 | 19.50 | 229,600 | -1.00(-4.88%) |
Jul 18, 2003 | 21.00 | 21.00 | 18.50 | 20.50 | 630,700 | -0.51(-2.43%) |
Jul 17, 2003 | 23.32 | 23.32 | 21.01 | 21.01 | 328,000 | -2.83(-11.87%) |
Jul 16, 2003 | 24.70 | 25.00 | 23.07 | 23.84 | 71,200 | -0.73(-2.97%) |
Jul 15, 2003 | 24.35 | 24.90 | 24.25 | 24.57 | 76,200 | +0.42(+1.74%) |
Jul 14, 2003 | 23.50 | 24.20 | 23.47 | 24.15 | 83,700 | +0.82(+3.51%) |
Jul 11, 2003 | 23.95 | 24.01 | 23.32 | 23.33 | 55,900 | -0.49(-2.06%) |
Jul 10, 2003 | 23.80 | 23.90 | 22.90 | 23.82 | 101,000 | -0.11(-0.46%) |
Jul 09, 2003 | 23.47 | 24.20 | 23.44 | 23.93 | 111,000 | +0.56(+2.40%) |
Jul 08, 2003 | 22.80 | 24.25 | 22.75 | 23.37 | 170,600 | +0.46(+2.01%) |
Jul 07, 2003 | 25.30 | 25.34 | 22.70 | 22.91 | 325,400 | -2.18(-8.69%) |
Jul 03, 2003 | 24.85 | 25.25 | 24.43 | 25.09 | 76,600 | +0.49(+1.99%) |
Jul 02, 2003 | 23.95 | 24.95 | 23.75 | 24.60 | 172,400 | +0.90(+3.80%) |