Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 17.50 | 17.67 | 17.13 | 17.51 | 291,315 | -0.03(-0.17%) |
Sep 29, 2003 | 17.50 | 17.62 | 17.40 | 17.54 | 457,628 | +0.08(+0.47%) |
Sep 26, 2003 | 18.09 | 18.12 | 17.45 | 17.46 | 410,568 | -0.75(-4.11%) |
Sep 25, 2003 | 18.31 | 18.31 | 18.25 | 18.21 | 272,197 | -0.12(-0.65%) |
Sep 24, 2003 | 18.59 | 18.59 | 18.30 | 18.33 | 339,711 | -0.12(-0.65%) |
Sep 23, 2003 | 18.34 | 18.53 | 18.32 | 18.45 | 232,891 | +0.11(+0.61%) |
Sep 22, 2003 | 18.55 | 18.55 | 18.30 | 18.33 | 177,409 | -0.43(-2.27%) |
Sep 19, 2003 | 18.71 | 18.82 | 18.63 | 18.76 | 250,138 | +0.09(+0.48%) |
Sep 18, 2003 | 18.60 | 18.77 | 18.45 | 18.67 | 231,956 | +0.14(+0.77%) |
Sep 17, 2003 | 18.63 | 18.72 | 18.53 | 18.53 | 263,908 | -0.16(-0.88%) |
Sep 16, 2003 | 18.59 | 18.74 | 18.57 | 18.69 | 259,095 | +0.10(+0.52%) |
Sep 15, 2003 | 18.60 | 18.68 | 18.45 | 18.59 | 187,570 | +0.04(+0.20%) |
Sep 12, 2003 | 18.54 | 18.63 | 18.19 | 18.56 | 273,801 | +0.03(+0.16%) |
Sep 11, 2003 | 18.52 | 18.66 | 18.48 | 18.53 | 166,847 | +0.12(+0.65%) |
Sep 10, 2003 | 18.79 | 18.80 | 18.26 | 18.41 | 314,310 | -0.35(-1.87%) |
Sep 09, 2003 | 19.22 | 19.22 | 18.75 | 18.76 | 234,228 | -0.46(-2.37%) |
Sep 08, 2003 | 19.01 | 19.35 | 19.01 | 19.22 | 210,832 | +0.15(+0.78%) |
Sep 05, 2003 | 19.31 | 19.31 | 18.89 | 19.07 | 211,233 | -0.31(-1.62%) |
Sep 04, 2003 | 19.66 | 19.71 | 19.31 | 19.38 | 268,721 | -0.27(-1.37%) |
Sep 03, 2003 | 19.71 | 19.84 | 19.60 | 19.65 | 278,347 | +0.00(+0.00%) |
Sep 02, 2003 | 19.15 | 19.75 | 19.13 | 19.65 | 344,257 | +0.51(+2.66%) |
Aug 29, 2003 | 19.00 | 19.23 | 19.00 | 19.14 | 160,296 | +0.03(+0.16%) |
Aug 28, 2003 | 19.08 | 19.17 | 18.73 | 19.11 | 220,057 | +0.08(+0.43%) |
Aug 27, 2003 | 18.98 | 19.08 | 18.77 | 19.03 | 140,109 | +0.10(+0.55%) |
Aug 26, 2003 | 18.85 | 18.95 | 18.68 | 18.92 | 239,710 | -0.04(-0.24%) |
Aug 25, 2003 | 18.94 | 19.07 | 18.82 | 18.97 | 163,505 | -0.15(-0.78%) |
Aug 22, 2003 | 19.45 | 19.48 | 19.04 | 19.12 | 164,842 | -0.22(-1.12%) |
Aug 21, 2003 | 19.11 | 19.41 | 19.07 | 19.34 | 197,864 | +0.23(+1.21%) |
Aug 20, 2003 | 19.19 | 19.22 | 19.02 | 19.10 | 154,414 | -0.09(-0.47%) |
Aug 19, 2003 | 19.06 | 19.20 | 19.03 | 19.19 | 273,935 | +0.20(+1.06%) |
Aug 18, 2003 | 18.71 | 18.99 | 18.70 | 18.99 | 192,784 | +0.33(+1.76%) |
Aug 15, 2003 | 18.48 | 18.66 | 18.31 | 18.66 | 114,841 | +0.23(+1.26%) |
Aug 14, 2003 | 18.29 | 18.57 | 18.25 | 18.43 | 207,089 | +0.10(+0.57%) |
Aug 13, 2003 | 18.30 | 18.42 | 18.19 | 18.33 | 306,288 | -0.05(-0.28%) |
Aug 12, 2003 | 18.10 | 18.42 | 18.06 | 18.38 | 300,673 | +0.22(+1.19%) |
Aug 11, 2003 | 18.07 | 18.27 | 18.03 | 18.16 | 314,845 | +0.02(+0.12%) |
Aug 08, 2003 | 17.88 | 18.25 | 17.88 | 18.14 | 310,032 | +0.19(+1.04%) |
Aug 07, 2003 | 18.03 | 18.03 | 17.79 | 17.95 | 361,102 | +0.00(+0.00%) |
Aug 06, 2003 | 18.36 | 18.36 | 17.91 | 17.95 | 713,649 | -0.35(-1.92%) |
Aug 05, 2003 | 18.77 | 18.77 | 18.30 | 18.30 | 440,382 | -0.43(-2.28%) |
Aug 04, 2003 | 18.70 | 18.80 | 18.48 | 18.73 | 388,910 | -0.09(-0.48%) |
Aug 01, 2003 | 18.60 | 18.89 | 18.30 | 18.82 | 498,939 | +0.26(+1.41%) |
Jul 31, 2003 | 18.55 | 18.81 | 18.43 | 18.56 | 375,006 | +0.12(+0.65%) |
Jul 30, 2003 | 18.40 | 18.66 | 18.27 | 18.44 | 402,814 | +0.22(+1.19%) |
Jul 29, 2003 | 18.25 | 18.25 | 17.91 | 18.22 | 344,792 | -0.03(-0.16%) |
Jul 28, 2003 | 18.36 | 18.36 | 18.09 | 18.25 | 270,192 | -0.19(-1.01%) |
Jul 25, 2003 | 17.67 | 18.44 | 17.50 | 18.44 | 396,130 | +0.76(+4.32%) |
Jul 24, 2003 | 18.08 | 18.15 | 17.63 | 17.67 | 256,822 | -0.35(-1.95%) |
Jul 23, 2003 | 17.89 | 18.03 | 17.59 | 18.03 | 240,646 | +0.10(+0.54%) |
Jul 22, 2003 | 17.58 | 17.94 | 17.53 | 17.93 | 256,288 | +0.27(+1.52%) |
Jul 21, 2003 | 17.86 | 17.87 | 17.59 | 17.66 | 197,196 | -0.20(-1.13%) |
Jul 18, 2003 | 17.64 | 17.93 | 17.52 | 17.86 | 196,928 | +0.34(+1.96%) |
Jul 17, 2003 | 17.69 | 17.76 | 17.41 | 17.52 | 293,855 | -0.13(-0.72%) |
Jul 16, 2003 | 17.68 | 17.76 | 17.50 | 17.64 | 292,786 | -0.11(-0.63%) |
Jul 15, 2003 | 18.16 | 18.16 | 17.65 | 17.76 | 271,395 | -0.22(-1.21%) |
Jul 14, 2003 | 17.89 | 18.03 | 17.80 | 17.97 | 281,823 | +0.12(+0.67%) |
Jul 11, 2003 | 17.58 | 17.87 | 17.52 | 17.85 | 238,774 | +0.26(+1.49%) |
Jul 10, 2003 | 17.65 | 17.69 | 17.47 | 17.59 | 255,886 | -0.13(-0.76%) |
Jul 09, 2003 | 17.71 | 17.88 | 17.52 | 17.73 | 166,714 | +0.02(+0.08%) |
Jul 08, 2003 | 17.32 | 17.73 | 17.23 | 17.71 | 195,992 | +0.35(+2.02%) |
Jul 07, 2003 | 17.11 | 17.47 | 17.11 | 17.36 | 164,040 | +0.33(+1.93%) |
Jul 03, 2003 | 17.14 | 17.17 | 16.87 | 17.03 | 147,061 | -0.15(-0.87%) |
Jul 02, 2003 | 17.11 | 17.32 | 16.99 | 17.18 | 146,794 | +0.07(+0.44%) |