Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.32 | 19.34 | 18.95 | 19.13 | 131,238 | -0.33(-1.71%) |
Sep 29, 2003 | 19.32 | 19.63 | 19.23 | 19.47 | 189,405 | -0.02(-0.13%) |
Sep 26, 2003 | 19.56 | 19.65 | 19.44 | 19.49 | 97,051 | -0.25(-1.28%) |
Sep 25, 2003 | 19.76 | 19.92 | 19.60 | 19.74 | 274,953 | +0.04(+0.22%) |
Sep 24, 2003 | 20.00 | 20.06 | 19.73 | 19.70 | 211,440 | -0.60(-2.95%) |
Sep 23, 2003 | 20.31 | 20.36 | 20.16 | 20.30 | 126,053 | +0.04(+0.21%) |
Sep 22, 2003 | 20.25 | 20.34 | 20.16 | 20.26 | 240,442 | -0.01(-0.06%) |
Sep 19, 2003 | 20.29 | 20.39 | 20.03 | 20.27 | 194,751 | -0.09(-0.42%) |
Sep 18, 2003 | 20.29 | 20.42 | 20.18 | 20.36 | 163,643 | +0.53(+2.68%) |
Sep 17, 2003 | 20.02 | 20.02 | 19.84 | 19.82 | 87,006 | -0.02(-0.09%) |
Sep 16, 2003 | 19.41 | 19.81 | 19.42 | 19.84 | 145,172 | +0.43(+2.23%) |
Sep 15, 2003 | 19.36 | 19.52 | 19.29 | 19.41 | 137,719 | +0.09(+0.45%) |
Sep 12, 2003 | 19.22 | 19.45 | 19.17 | 19.32 | 226,670 | +0.72(+3.85%) |
Sep 11, 2003 | 18.63 | 18.78 | 18.41 | 18.61 | 79,229 | +0.11(+0.57%) |
Sep 10, 2003 | 18.58 | 18.71 | 18.48 | 18.50 | 135,937 | -0.31(-1.67%) |
Sep 09, 2003 | 18.85 | 18.98 | 18.66 | 18.82 | 173,202 | +0.19(+1.03%) |
Sep 08, 2003 | 18.69 | 18.75 | 18.59 | 18.63 | 152,301 | +0.14(+0.73%) |
Sep 05, 2003 | 18.37 | 18.67 | 18.37 | 18.49 | 208,685 | -0.09(-0.50%) |
Sep 04, 2003 | 18.65 | 18.73 | 18.52 | 18.58 | 201,394 | +0.06(+0.33%) |
Sep 03, 2003 | 18.52 | 18.64 | 18.37 | 18.52 | 103,208 | +0.35(+1.90%) |
Sep 02, 2003 | 18.06 | 18.29 | 17.96 | 18.18 | 127,188 | -0.08(-0.44%) |
Aug 29, 2003 | 18.06 | 18.29 | 18.05 | 18.26 | 126,702 | -0.26(-1.40%) |
Aug 28, 2003 | 18.45 | 18.57 | 18.27 | 18.52 | 111,309 | -0.04(-0.23%) |
Aug 27, 2003 | 18.57 | 18.79 | 18.46 | 18.56 | 83,441 | +0.10(+0.57%) |
Aug 26, 2003 | 18.38 | 18.55 | 18.28 | 18.45 | 273,332 | +0.09(+0.50%) |
Aug 25, 2003 | 18.55 | 18.59 | 18.29 | 18.36 | 78,743 | -0.19(-1.00%) |
Aug 22, 2003 | 18.86 | 18.86 | 18.39 | 18.55 | 174,498 | -0.34(-1.80%) |
Aug 21, 2003 | 19.11 | 19.19 | 18.73 | 18.89 | 106,935 | -0.23(-1.19%) |
Aug 20, 2003 | 18.98 | 19.19 | 18.84 | 19.11 | 76,798 | -0.10(-0.51%) |
Aug 19, 2003 | 19.31 | 19.32 | 19.13 | 19.21 | 101,264 | -0.41(-2.11%) |
Aug 18, 2003 | 19.41 | 19.69 | 19.41 | 19.63 | 90,894 | +0.19(+0.95%) |
Aug 15, 2003 | 19.45 | 19.66 | 19.30 | 19.44 | 90,570 | +0.17(+0.86%) |
Aug 14, 2003 | 19.29 | 19.42 | 19.19 | 19.27 | 129,942 | -0.13(-0.67%) |
Aug 13, 2003 | 19.78 | 19.78 | 19.37 | 19.40 | 271,388 | -0.22(-1.13%) |
Aug 12, 2003 | 19.57 | 19.73 | 19.41 | 19.63 | 163,805 | +0.12(+0.63%) |
Aug 11, 2003 | 19.32 | 19.53 | 19.32 | 19.50 | 176,767 | +0.28(+1.44%) |
Aug 08, 2003 | 19.56 | 19.56 | 19.07 | 19.23 | 274,953 | -0.07(-0.38%) |
Aug 07, 2003 | 19.07 | 19.37 | 18.98 | 19.30 | 303,145 | +1.46(+8.20%) |
Aug 06, 2003 | 17.62 | 17.85 | 17.45 | 17.84 | 225,860 | -0.14(-0.79%) |
Aug 05, 2003 | 18.13 | 18.30 | 17.96 | 17.98 | 95,755 | -0.44(-2.41%) |
Aug 04, 2003 | 18.45 | 18.55 | 18.19 | 18.42 | 116,008 | +0.09(+0.47%) |
Aug 01, 2003 | 18.58 | 18.61 | 18.24 | 18.34 | 129,780 | -0.33(-1.79%) |
Jul 31, 2003 | 18.97 | 19.00 | 18.64 | 18.67 | 151,815 | -0.30(-1.56%) |
Jul 30, 2003 | 18.84 | 18.98 | 18.78 | 18.97 | 61,730 | -0.06(-0.32%) |
Jul 29, 2003 | 19.16 | 19.23 | 18.84 | 19.03 | 66,429 | +0.17(+0.92%) |
Jul 28, 2003 | 19.01 | 19.26 | 18.71 | 18.86 | 179,683 | -0.22(-1.13%) |
Jul 25, 2003 | 18.52 | 19.07 | 18.52 | 19.07 | 197,668 | +0.56(+3.00%) |
Jul 24, 2003 | 18.65 | 18.90 | 18.52 | 18.52 | 199,936 | -0.09(-0.50%) |
Jul 23, 2003 | 18.67 | 18.82 | 18.40 | 18.61 | 157,972 | +0.25(+1.34%) |
Jul 22, 2003 | 18.13 | 18.39 | 18.05 | 18.36 | 137,881 | +0.32(+1.78%) |
Jul 21, 2003 | 17.87 | 18.23 | 17.86 | 18.04 | 152,949 | -0.13(-0.71%) |
Jul 18, 2003 | 17.98 | 18.18 | 17.65 | 18.17 | 171,906 | +0.22(+1.20%) |
Jul 17, 2003 | 17.90 | 18.05 | 17.81 | 17.95 | 193,293 | -0.40(-2.19%) |
Jul 16, 2003 | 18.49 | 18.49 | 18.21 | 18.36 | 74,692 | -0.02(-0.10%) |
Jul 15, 2003 | 18.68 | 18.73 | 18.15 | 18.37 | 106,125 | -0.17(-0.93%) |
Jul 14, 2003 | 18.71 | 18.97 | 18.54 | 18.55 | 136,423 | +0.13(+0.70%) |
Jul 11, 2003 | 18.26 | 18.49 | 18.26 | 18.42 | 135,775 | +0.20(+1.12%) |
Jul 10, 2003 | 18.08 | 18.25 | 18.08 | 18.21 | 128,970 | -0.30(-1.63%) |
Jul 09, 2003 | 18.66 | 18.71 | 18.40 | 18.52 | 101,264 | -0.23(-1.22%) |
Jul 08, 2003 | 18.73 | 18.82 | 18.52 | 18.74 | 100,778 | -0.15(-0.78%) |
Jul 07, 2003 | 18.65 | 19.00 | 18.65 | 18.89 | 105,801 | +0.35(+1.86%) |
Jul 03, 2003 | 18.45 | 18.66 | 18.32 | 18.55 | 131,238 | -0.02(-0.10%) |
Jul 02, 2003 | 18.38 | 18.65 | 18.23 | 18.57 | 196,534 | +0.22(+1.21%) |