Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.90 | 21.00 | 19.80 | 20.39 | 779,300 | +0.49(+2.46%) |
Sep 29, 2003 | 19.27 | 19.94 | 19.06 | 19.90 | 448,900 | +0.64(+3.32%) |
Sep 26, 2003 | 19.83 | 20.04 | 19.16 | 19.26 | 343,000 | -0.67(-3.36%) |
Sep 25, 2003 | 20.60 | 20.60 | 19.75 | 19.93 | 273,900 | -0.63(-3.06%) |
Sep 24, 2003 | 21.10 | 21.20 | 20.54 | 20.56 | 236,300 | -0.71(-3.34%) |
Sep 23, 2003 | 21.37 | 21.84 | 21.04 | 21.27 | 344,600 | -0.10(-0.47%) |
Sep 22, 2003 | 21.45 | 21.51 | 21.01 | 21.37 | 331,700 | -0.23(-1.06%) |
Sep 19, 2003 | 21.00 | 21.30 | 20.95 | 21.60 | 341,800 | +0.64(+3.05%) |
Sep 18, 2003 | 20.75 | 21.18 | 20.75 | 20.96 | 430,400 | -0.09(-0.43%) |
Sep 17, 2003 | 21.26 | 21.28 | 20.99 | 21.05 | 208,200 | -0.16(-0.75%) |
Sep 16, 2003 | 21.00 | 21.34 | 21.00 | 21.21 | 290,300 | +0.29(+1.39%) |
Sep 15, 2003 | 20.95 | 21.40 | 20.76 | 20.92 | 285,200 | +0.06(+0.29%) |
Sep 12, 2003 | 20.50 | 20.90 | 20.30 | 20.86 | 457,400 | +0.36(+1.76%) |
Sep 11, 2003 | 20.35 | 20.85 | 20.19 | 20.50 | 645,900 | +0.17(+0.84%) |
Sep 10, 2003 | 21.10 | 21.15 | 20.30 | 20.33 | 599,500 | -1.17(-5.44%) |
Sep 09, 2003 | 22.10 | 22.12 | 21.22 | 21.50 | 538,600 | -0.82(-3.67%) |
Sep 08, 2003 | 21.95 | 22.40 | 21.90 | 22.32 | 297,600 | +0.14(+0.63%) |
Sep 05, 2003 | 22.65 | 22.65 | 21.98 | 22.18 | 354,300 | -0.53(-2.33%) |
Sep 04, 2003 | 22.60 | 22.89 | 21.89 | 22.71 | 432,200 | -0.54(-2.32%) |
Sep 03, 2003 | 23.70 | 23.80 | 23.23 | 23.25 | 886,100 | -0.45(-1.90%) |
Sep 02, 2003 | 22.80 | 23.79 | 22.40 | 23.70 | 872,000 | +1.05(+4.64%) |
Aug 29, 2003 | 22.35 | 22.78 | 22.01 | 22.65 | 322,400 | +0.24(+1.07%) |
Aug 28, 2003 | 21.62 | 22.41 | 21.60 | 22.41 | 1,081,600 | +0.67(+3.08%) |
Aug 27, 2003 | 22.10 | 22.11 | 21.05 | 21.74 | 1,017,500 | -0.41(-1.85%) |
Aug 26, 2003 | 19.51 | 22.15 | 19.00 | 22.15 | 2,644,600 | +3.54(+19.02%) |
Aug 25, 2003 | 18.69 | 18.94 | 18.51 | 18.61 | 251,300 | -0.04(-0.21%) |
Aug 22, 2003 | 18.90 | 18.95 | 18.45 | 18.65 | 245,400 | -0.11(-0.59%) |
Aug 21, 2003 | 18.90 | 18.93 | 18.75 | 18.76 | 185,800 | +0.11(+0.59%) |
Aug 20, 2003 | 18.67 | 18.68 | 18.40 | 18.65 | 250,900 | -0.09(-0.48%) |
Aug 19, 2003 | 18.75 | 18.82 | 18.60 | 18.74 | 340,800 | +0.06(+0.32%) |
Aug 18, 2003 | 18.00 | 18.76 | 18.00 | 18.68 | 390,300 | +0.74(+4.12%) |
Aug 15, 2003 | 17.95 | 18.11 | 17.88 | 17.94 | 123,600 | +0.09(+0.50%) |
Aug 14, 2003 | 17.60 | 17.90 | 17.55 | 17.85 | 130,900 | +0.30(+1.71%) |
Aug 13, 2003 | 17.50 | 17.85 | 17.50 | 17.55 | 221,200 | +0.19(+1.09%) |
Aug 12, 2003 | 17.15 | 17.36 | 16.95 | 17.36 | 146,000 | +0.36(+2.12%) |
Aug 11, 2003 | 16.75 | 17.11 | 16.75 | 17.00 | 127,900 | +0.11(+0.65%) |
Aug 08, 2003 | 16.93 | 17.05 | 16.80 | 16.89 | 74,500 | +0.03(+0.18%) |
Aug 07, 2003 | 16.94 | 17.04 | 16.70 | 16.86 | 228,900 | +0.07(+0.42%) |
Aug 06, 2003 | 16.43 | 16.87 | 16.10 | 16.79 | 299,300 | +0.36(+2.19%) |
Aug 05, 2003 | 17.02 | 17.02 | 16.20 | 16.43 | 510,000 | -0.58(-3.41%) |
Aug 04, 2003 | 16.95 | 17.16 | 16.73 | 17.01 | 221,200 | +0.26(+1.55%) |
Aug 01, 2003 | 16.95 | 17.20 | 16.60 | 16.75 | 235,200 | -0.26(-1.53%) |
Jul 31, 2003 | 16.75 | 17.29 | 16.65 | 17.01 | 238,500 | +0.41(+2.47%) |
Jul 30, 2003 | 16.80 | 16.80 | 16.50 | 16.60 | 321,400 | +0.00(+0.00%) |
Jul 29, 2003 | 16.98 | 16.98 | 16.55 | 16.60 | 206,800 | -0.37(-2.18%) |
Jul 28, 2003 | 16.60 | 17.06 | 16.56 | 16.97 | 193,600 | +0.28(+1.68%) |
Jul 25, 2003 | 16.98 | 17.00 | 16.54 | 16.69 | 239,300 | -0.24(-1.42%) |
Jul 24, 2003 | 17.18 | 17.20 | 16.90 | 16.93 | 302,000 | -0.25(-1.46%) |
Jul 23, 2003 | 17.60 | 17.60 | 16.90 | 17.18 | 111,000 | -0.30(-1.72%) |
Jul 22, 2003 | 16.94 | 17.49 | 16.77 | 17.48 | 167,800 | +0.59(+3.49%) |
Jul 21, 2003 | 17.65 | 17.65 | 16.80 | 16.89 | 291,600 | -0.77(-4.36%) |
Jul 18, 2003 | 17.12 | 17.72 | 17.12 | 17.66 | 293,900 | +0.61(+3.58%) |
Jul 17, 2003 | 17.65 | 17.65 | 16.99 | 17.05 | 239,600 | -0.76(-4.27%) |
Jul 16, 2003 | 17.82 | 17.90 | 17.35 | 17.81 | 251,600 | +0.00(+0.00%) |
Jul 15, 2003 | 18.00 | 18.17 | 17.75 | 17.81 | 290,100 | -0.11(-0.61%) |
Jul 14, 2003 | 18.00 | 18.10 | 17.75 | 17.92 | 166,700 | +0.07(+0.39%) |
Jul 11, 2003 | 17.41 | 17.90 | 17.39 | 17.85 | 210,600 | +0.45(+2.59%) |
Jul 10, 2003 | 17.30 | 17.74 | 17.15 | 17.40 | 232,800 | -0.08(-0.46%) |
Jul 09, 2003 | 17.68 | 17.73 | 17.29 | 17.48 | 222,900 | -0.14(-0.79%) |
Jul 08, 2003 | 16.95 | 17.72 | 16.95 | 17.62 | 243,100 | +0.23(+1.32%) |
Jul 07, 2003 | 17.33 | 17.60 | 17.30 | 17.39 | 235,900 | +0.31(+1.81%) |
Jul 03, 2003 | 17.27 | 17.45 | 17.03 | 17.08 | 102,600 | -0.29(-1.67%) |
Jul 02, 2003 | 17.25 | 17.40 | 16.80 | 17.37 | 193,300 | +0.37(+2.18%) |