Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 17.74 | 17.74 | 17.27 | 17.67 | 193,500 | -0.06(-0.36%) |
Sep 29, 2003 | 17.57 | 17.82 | 17.56 | 17.74 | 47,990 | +0.13(+0.77%) |
Sep 26, 2003 | 17.39 | 17.65 | 17.32 | 17.60 | 64,556 | +0.11(+0.64%) |
Sep 25, 2003 | 17.80 | 17.86 | 17.48 | 17.49 | 65,752 | -0.26(-1.45%) |
Sep 24, 2003 | 17.96 | 18.06 | 17.74 | 17.75 | 32,449 | -0.14(-0.79%) |
Sep 23, 2003 | 17.86 | 17.93 | 17.83 | 17.89 | 46,282 | +0.03(+0.16%) |
Sep 22, 2003 | 17.75 | 17.90 | 17.71 | 17.86 | 59,604 | +0.05(+0.26%) |
Sep 19, 2003 | 17.81 | 17.92 | 17.71 | 17.81 | 128,772 | +0.01(+0.07%) |
Sep 18, 2003 | 17.71 | 17.80 | 17.71 | 17.80 | 48,503 | +0.06(+0.33%) |
Sep 17, 2003 | 17.98 | 17.98 | 17.46 | 17.74 | 57,554 | -0.26(-1.43%) |
Sep 16, 2003 | 17.93 | 18.00 | 17.74 | 18.00 | 47,136 | +0.06(+0.36%) |
Sep 15, 2003 | 17.93 | 18.08 | 17.77 | 17.93 | 91,711 | +0.05(+0.26%) |
Sep 12, 2003 | 18.09 | 18.12 | 17.86 | 17.89 | 52,089 | -0.16(-0.91%) |
Sep 11, 2003 | 18.10 | 18.15 | 17.93 | 18.05 | 79,073 | -0.01(-0.03%) |
Sep 10, 2003 | 18.18 | 18.18 | 18.03 | 18.06 | 83,001 | -0.15(-0.84%) |
Sep 09, 2003 | 18.28 | 18.28 | 18.10 | 18.21 | 76,170 | -0.06(-0.32%) |
Sep 08, 2003 | 18.16 | 18.41 | 18.15 | 18.27 | 88,637 | +0.13(+0.71%) |
Sep 05, 2003 | 17.86 | 18.20 | 17.86 | 18.14 | 326,029 | +0.23(+1.31%) |
Sep 04, 2003 | 17.86 | 18.05 | 17.84 | 17.91 | 67,631 | +0.04(+0.23%) |
Sep 03, 2003 | 17.57 | 17.91 | 17.50 | 17.86 | 130,650 | +0.30(+1.70%) |
Sep 02, 2003 | 17.21 | 17.57 | 17.21 | 17.57 | 66,606 | +0.36(+2.08%) |
Aug 29, 2003 | 17.45 | 17.53 | 17.21 | 17.21 | 114,426 | -0.30(-1.71%) |
Aug 28, 2003 | 17.36 | 17.57 | 17.36 | 17.51 | 76,170 | +0.15(+0.84%) |
Aug 27, 2003 | 17.48 | 17.53 | 17.28 | 17.36 | 164,466 | -0.12(-0.67%) |
Aug 26, 2003 | 17.48 | 17.54 | 17.16 | 17.48 | 95,981 | -0.04(-0.20%) |
Aug 25, 2003 | 17.39 | 17.51 | 17.27 | 17.51 | 53,626 | +0.06(+0.37%) |
Aug 22, 2003 | 17.54 | 17.54 | 17.33 | 17.45 | 49,527 | -0.09(-0.50%) |
Aug 21, 2003 | 17.45 | 17.57 | 17.42 | 17.54 | 274,281 | +0.03(+0.17%) |
Aug 20, 2003 | 17.45 | 17.53 | 17.27 | 17.51 | 80,781 | +0.00(+0.00%) |
Aug 19, 2003 | 17.48 | 17.51 | 17.30 | 17.51 | 105,033 | +0.09(+0.50%) |
Aug 18, 2003 | 16.98 | 17.46 | 16.98 | 17.42 | 170,956 | +0.47(+2.76%) |
Aug 15, 2003 | 17.10 | 17.20 | 16.95 | 16.95 | 42,354 | -0.19(-1.09%) |
Aug 14, 2003 | 17.01 | 17.18 | 16.98 | 17.14 | 47,478 | +0.07(+0.41%) |
Aug 13, 2003 | 17.13 | 17.18 | 17.07 | 17.07 | 53,285 | -0.04(-0.21%) |
Aug 12, 2003 | 17.05 | 17.16 | 16.99 | 17.10 | 56,359 | +0.07(+0.41%) |
Aug 11, 2003 | 16.83 | 17.04 | 16.83 | 17.03 | 50,723 | +0.18(+1.08%) |
Aug 08, 2003 | 16.72 | 16.92 | 16.63 | 16.85 | 56,188 | +0.13(+0.81%) |
Aug 07, 2003 | 16.63 | 16.72 | 16.44 | 16.72 | 46,453 | +0.06(+0.35%) |
Aug 06, 2003 | 16.56 | 16.73 | 16.51 | 16.66 | 54,480 | -0.05(-0.28%) |
Aug 05, 2003 | 17.10 | 17.10 | 16.69 | 16.71 | 72,242 | -0.36(-2.09%) |
Aug 04, 2003 | 17.39 | 17.40 | 16.98 | 17.06 | 111,693 | +0.04(+0.21%) |
Aug 01, 2003 | 16.78 | 17.06 | 16.72 | 17.03 | 83,343 | +0.28(+1.68%) |
Jul 31, 2003 | 17.00 | 17.13 | 16.73 | 16.75 | 88,637 | -0.22(-1.31%) |
Jul 30, 2003 | 16.86 | 16.97 | 16.78 | 16.97 | 37,743 | +0.11(+0.62%) |
Jul 29, 2003 | 16.74 | 16.86 | 16.65 | 16.86 | 32,961 | +0.05(+0.31%) |
Jul 28, 2003 | 16.63 | 16.86 | 16.63 | 16.81 | 28,350 | +0.07(+0.42%) |
Jul 25, 2003 | 16.51 | 16.75 | 16.51 | 16.74 | 75,316 | +0.16(+0.99%) |
Jul 24, 2003 | 16.28 | 16.62 | 16.28 | 16.58 | 45,428 | +0.18(+1.11%) |
Jul 23, 2003 | 16.66 | 16.66 | 16.32 | 16.39 | 51,918 | -0.18(-1.06%) |
Jul 22, 2003 | 16.72 | 16.73 | 16.48 | 16.57 | 55,505 | -0.56(-3.25%) |
Jul 21, 2003 | 17.00 | 17.18 | 17.00 | 17.13 | 122,111 | +0.12(+0.72%) |
Jul 18, 2003 | 16.83 | 17.00 | 16.75 | 17.00 | 66,777 | +0.21(+1.26%) |
Jul 17, 2003 | 16.86 | 16.95 | 16.75 | 16.79 | 84,538 | -0.13(-0.76%) |
Jul 16, 2003 | 16.92 | 17.01 | 16.80 | 16.92 | 163,612 | -0.09(-0.52%) |
Jul 15, 2003 | 16.86 | 17.02 | 16.75 | 17.01 | 87,271 | +0.12(+0.69%) |
Jul 14, 2003 | 16.72 | 16.89 | 16.59 | 16.89 | 165,320 | +0.19(+1.16%) |
Jul 11, 2003 | 16.72 | 16.80 | 16.54 | 16.70 | 98,030 | +0.01(+0.04%) |
Jul 10, 2003 | 16.63 | 16.76 | 16.45 | 16.69 | 74,462 | +0.02(+0.10%) |
Jul 09, 2003 | 16.75 | 16.81 | 16.54 | 16.68 | 94,444 | -0.07(-0.42%) |
Jul 08, 2003 | 16.75 | 16.86 | 16.69 | 16.75 | 128,089 | -0.12(-0.70%) |
Jul 07, 2003 | 16.31 | 16.86 | 16.31 | 16.86 | 72,754 | +0.60(+3.67%) |
Jul 03, 2003 | 16.25 | 16.28 | 16.19 | 16.27 | 43,721 | -0.01(-0.04%) |
Jul 02, 2003 | 15.97 | 16.31 | 15.93 | 16.27 | 56,700 | +0.27(+1.68%) |