Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.54 | 19.54 | 19.40 | 19.40 | 9,400 | -0.22(-1.11%) |
Sep 29, 2003 | 19.36 | 19.65 | 19.36 | 19.62 | 20,048 | +0.15(+0.77%) |
Sep 26, 2003 | 19.32 | 19.46 | 19.32 | 19.47 | 3,157 | +0.11(+0.56%) |
Sep 25, 2003 | 19.85 | 19.85 | 19.36 | 19.36 | 25,409 | -0.60(-3.00%) |
Sep 24, 2003 | 20.08 | 20.08 | 20.08 | 19.96 | 2,350 | -0.26(-1.28%) |
Sep 23, 2003 | 20.40 | 20.40 | 20.22 | 20.22 | 3,084 | -0.14(-0.67%) |
Sep 22, 2003 | 20.28 | 20.41 | 20.15 | 20.36 | 11,162 | +0.07(+0.34%) |
Sep 19, 2003 | 20.28 | 20.30 | 20.26 | 20.29 | 19,534 | +0.01(+0.07%) |
Sep 18, 2003 | 20.17 | 20.22 | 20.17 | 20.28 | 24,748 | +0.12(+0.61%) |
Sep 17, 2003 | 20.17 | 20.29 | 20.15 | 20.15 | 27,980 | +0.00(+0.00%) |
Sep 16, 2003 | 20.13 | 20.15 | 20.13 | 20.15 | 45,972 | +0.07(+0.34%) |
Sep 15, 2003 | 20.02 | 20.15 | 20.02 | 20.08 | 4,626 | -0.07(-0.34%) |
Sep 12, 2003 | 20.15 | 20.15 | 19.88 | 20.15 | 6,021 | -0.14(-0.67%) |
Sep 11, 2003 | 20.38 | 20.56 | 19.74 | 20.29 | 19,534 | -0.19(-0.93%) |
Sep 10, 2003 | 20.49 | 20.53 | 20.43 | 20.48 | 19,754 | -0.03(-0.13%) |
Sep 09, 2003 | 20.45 | 20.52 | 20.44 | 20.51 | 4,553 | -0.03(-0.13%) |
Sep 08, 2003 | 20.43 | 20.56 | 20.43 | 20.53 | 17,625 | +0.11(+0.53%) |
Sep 05, 2003 | 20.49 | 20.55 | 20.17 | 20.43 | 22,398 | +0.00(+0.00%) |
Sep 04, 2003 | 20.29 | 20.49 | 20.18 | 20.43 | 32,680 | +0.14(+0.67%) |
Sep 03, 2003 | 20.22 | 20.41 | 20.17 | 20.29 | 31,651 | +0.12(+0.61%) |
Sep 02, 2003 | 20.02 | 20.29 | 20.02 | 20.17 | 65,580 | +0.20(+1.02%) |
Aug 29, 2003 | 19.88 | 20.02 | 19.88 | 19.96 | 21,958 | +0.08(+0.41%) |
Aug 28, 2003 | 19.77 | 19.88 | 19.74 | 19.88 | 6,536 | +0.00(+0.00%) |
Aug 27, 2003 | 19.74 | 19.88 | 19.74 | 19.88 | 8,886 | +0.14(+0.69%) |
Aug 26, 2003 | 19.70 | 19.74 | 19.68 | 19.74 | 6,315 | +0.00(+0.00%) |
Aug 25, 2003 | 19.95 | 19.95 | 19.74 | 19.74 | 15,495 | +0.14(+0.69%) |
Aug 22, 2003 | 20.00 | 20.00 | 19.61 | 19.61 | 11,456 | -0.34(-1.71%) |
Aug 21, 2003 | 19.50 | 19.95 | 19.50 | 19.95 | 29,962 | +0.41(+2.09%) |
Aug 20, 2003 | 19.68 | 19.68 | 19.40 | 19.54 | 2,864 | -0.20(-1.03%) |
Aug 19, 2003 | 19.27 | 19.74 | 19.27 | 19.74 | 11,897 | +0.54(+2.84%) |
Aug 18, 2003 | 19.00 | 19.21 | 19.00 | 19.20 | 4,112 | +0.27(+1.44%) |
Aug 15, 2003 | 19.13 | 19.15 | 18.93 | 18.93 | 1,835 | -0.23(-1.21%) |
Aug 14, 2003 | 18.79 | 19.30 | 18.66 | 19.16 | 23,647 | +0.50(+2.70%) |
Aug 13, 2003 | 19.20 | 19.34 | 18.57 | 18.66 | 31,872 | -0.52(-2.70%) |
Aug 12, 2003 | 19.40 | 19.47 | 19.06 | 19.17 | 22,472 | -0.03(-0.14%) |
Aug 11, 2003 | 19.53 | 19.68 | 19.00 | 19.20 | 36,351 | -0.27(-1.40%) |
Aug 08, 2003 | 19.39 | 19.47 | 19.30 | 19.47 | 20,268 | +0.07(+0.35%) |
Aug 07, 2003 | 19.81 | 20.04 | 18.93 | 19.40 | 54,564 | -0.27(-1.38%) |
Aug 06, 2003 | 19.47 | 19.72 | 19.47 | 19.68 | 23,279 | +0.14(+0.70%) |
Aug 05, 2003 | 19.61 | 19.68 | 19.46 | 19.54 | 15,495 | +0.07(+0.35%) |
Aug 04, 2003 | 19.72 | 19.74 | 19.47 | 19.47 | 17,404 | -0.25(-1.24%) |
Aug 01, 2003 | 19.68 | 19.88 | 19.61 | 19.72 | 45,752 | +0.18(+0.91%) |
Jul 31, 2003 | 19.68 | 19.85 | 19.54 | 19.54 | 55,372 | +0.20(+1.06%) |
Jul 30, 2003 | 18.79 | 19.50 | 18.79 | 19.34 | 47,294 | +0.68(+3.65%) |
Jul 29, 2003 | 18.52 | 18.86 | 18.52 | 18.66 | 15,789 | +0.14(+0.74%) |
Jul 28, 2003 | 18.41 | 18.52 | 18.41 | 18.52 | 7,196 | +0.11(+0.59%) |
Jul 25, 2003 | 18.41 | 18.41 | 18.41 | 18.41 | 146 | +0.00(+0.00%) |
Jul 24, 2003 | 18.16 | 18.41 | 18.14 | 18.41 | 9,914 | +0.27(+1.50%) |
Jul 23, 2003 | 18.16 | 18.16 | 18.08 | 18.14 | 1,542 | +0.04(+0.23%) |
Jul 22, 2003 | 18.10 | 18.25 | 18.04 | 18.10 | 5,801 | +0.07(+0.38%) |
Jul 21, 2003 | 17.67 | 18.10 | 17.66 | 18.03 | 10,134 | +0.34(+1.92%) |
Jul 18, 2003 | 17.63 | 17.69 | 17.57 | 17.69 | 2,937 | +0.05(+0.31%) |
Jul 17, 2003 | 17.63 | 17.70 | 17.36 | 17.63 | 34,369 | -0.27(-1.52%) |
Jul 16, 2003 | 17.84 | 17.97 | 17.84 | 17.91 | 5,728 | +0.07(+0.38%) |
Jul 15, 2003 | 17.97 | 18.00 | 17.84 | 17.84 | 17,111 | -0.14(-0.76%) |
Jul 14, 2003 | 18.36 | 18.36 | 17.57 | 17.97 | 155,175 | -0.38(-2.08%) |
Jul 11, 2003 | 18.37 | 18.37 | 18.36 | 18.36 | 97,746 | -0.10(-0.52%) |
Jul 10, 2003 | 18.79 | 18.79 | 18.38 | 18.45 | 7,711 | -0.48(-2.52%) |
Jul 09, 2003 | 19.20 | 19.20 | 18.93 | 18.93 | 10,795 | -0.30(-1.56%) |
Jul 08, 2003 | 19.23 | 19.23 | 19.20 | 19.23 | 1,395 | -0.03(-0.14%) |
Jul 07, 2003 | 19.27 | 19.39 | 19.13 | 19.25 | 11,309 | -0.15(-0.77%) |
Jul 03, 2003 | 19.47 | 19.53 | 19.34 | 19.40 | 1,762 | -0.14(-0.70%) |
Jul 02, 2003 | 19.74 | 19.74 | 19.40 | 19.54 | 7,637 | -0.20(-1.03%) |