Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.00 | 19.57 | 19.05 | 19.29 | 333,700 | +0.29(+1.53%) |
Sep 29, 2003 | 18.62 | 19.05 | 18.62 | 19.00 | 227,700 | +0.38(+2.01%) |
Sep 26, 2003 | 18.93 | 18.88 | 18.52 | 18.62 | 229,700 | -0.31(-1.66%) |
Sep 25, 2003 | 19.00 | 19.12 | 18.80 | 18.93 | 320,600 | -0.03(-0.16%) |
Sep 24, 2003 | 18.84 | 19.33 | 18.85 | 18.96 | 467,500 | +0.12(+0.66%) |
Sep 23, 2003 | 18.66 | 18.87 | 18.70 | 18.84 | 365,400 | +0.18(+0.94%) |
Sep 22, 2003 | 18.68 | 18.90 | 18.61 | 18.66 | 223,300 | -0.12(-0.67%) |
Sep 19, 2003 | 18.57 | 18.91 | 18.65 | 18.79 | 285,200 | +0.21(+1.16%) |
Sep 18, 2003 | 18.88 | 18.86 | 18.43 | 18.57 | 582,200 | -0.30(-1.59%) |
Sep 17, 2003 | 19.34 | 19.32 | 18.98 | 18.88 | 262,000 | -0.47(-2.43%) |
Sep 16, 2003 | 19.38 | 19.38 | 19.27 | 19.34 | 342,700 | -0.03(-0.15%) |
Sep 15, 2003 | 19.50 | 19.52 | 19.36 | 19.38 | 417,200 | -0.02(-0.13%) |
Sep 12, 2003 | 19.50 | 19.55 | 19.34 | 19.40 | 157,100 | -0.03(-0.15%) |
Sep 11, 2003 | 19.50 | 19.55 | 19.34 | 19.43 | 252,800 | -0.02(-0.10%) |
Sep 10, 2003 | 19.45 | 19.51 | 19.23 | 19.45 | 289,500 | +0.00(+0.00%) |
Sep 09, 2003 | 19.62 | 19.62 | 19.39 | 19.45 | 734,100 | -0.10(-0.51%) |
Sep 08, 2003 | 19.12 | 19.61 | 19.12 | 19.55 | 328,800 | +0.45(+2.36%) |
Sep 05, 2003 | 19.24 | 19.32 | 19.00 | 19.10 | 178,800 | -0.11(-0.57%) |
Sep 04, 2003 | 19.37 | 19.50 | 19.14 | 19.21 | 375,700 | -0.14(-0.72%) |
Sep 03, 2003 | 19.40 | 19.50 | 19.23 | 19.35 | 406,200 | -0.07(-0.39%) |
Sep 02, 2003 | 19.64 | 19.70 | 19.23 | 19.43 | 267,200 | -0.22(-1.12%) |
Aug 29, 2003 | 19.58 | 19.65 | 19.27 | 19.64 | 178,400 | -0.04(-0.18%) |
Aug 28, 2003 | 19.40 | 19.72 | 19.33 | 19.68 | 573,200 | +0.38(+1.97%) |
Aug 27, 2003 | 19.45 | 19.52 | 19.30 | 19.30 | 412,500 | -0.09(-0.49%) |
Aug 26, 2003 | 19.45 | 19.49 | 19.20 | 19.39 | 200,700 | -0.05(-0.23%) |
Aug 25, 2003 | 19.73 | 19.77 | 19.30 | 19.44 | 349,500 | -0.45(-2.29%) |
Aug 22, 2003 | 20.15 | 20.16 | 19.75 | 19.89 | 198,600 | -0.19(-0.95%) |
Aug 21, 2003 | 19.84 | 20.09 | 19.75 | 20.09 | 478,600 | +0.19(+0.93%) |
Aug 20, 2003 | 19.60 | 19.99 | 19.57 | 19.90 | 280,800 | +0.19(+0.96%) |
Aug 19, 2003 | 19.65 | 19.79 | 19.50 | 19.71 | 355,400 | -0.04(-0.23%) |
Aug 18, 2003 | 19.65 | 19.85 | 19.62 | 19.75 | 375,800 | +0.11(+0.53%) |
Aug 15, 2003 | 19.30 | 19.90 | 19.30 | 19.65 | 279,900 | +0.22(+1.13%) |
Aug 14, 2003 | 19.60 | 19.72 | 19.23 | 19.43 | 547,500 | -0.25(-1.30%) |
Aug 13, 2003 | 19.53 | 19.80 | 19.14 | 19.68 | 786,200 | +0.18(+0.92%) |
Aug 12, 2003 | 19.25 | 19.50 | 19.14 | 19.50 | 480,500 | +0.38(+1.96%) |
Aug 11, 2003 | 18.61 | 19.24 | 18.61 | 19.13 | 687,000 | +0.46(+2.49%) |
Aug 08, 2003 | 18.84 | 18.84 | 18.41 | 18.66 | 321,400 | -0.12(-0.64%) |
Aug 07, 2003 | 18.40 | 18.79 | 18.34 | 18.79 | 337,200 | +0.43(+2.37%) |
Aug 06, 2003 | 18.00 | 18.36 | 17.93 | 18.35 | 289,900 | +0.21(+1.19%) |
Aug 05, 2003 | 18.13 | 18.48 | 18.00 | 18.14 | 412,900 | +0.01(+0.03%) |
Aug 04, 2003 | 18.23 | 18.24 | 18.09 | 18.13 | 520,100 | -0.06(-0.33%) |
Aug 01, 2003 | 18.07 | 18.25 | 17.94 | 18.19 | 255,300 | +0.12(+0.69%) |
Jul 31, 2003 | 18.18 | 18.25 | 17.98 | 18.07 | 392,000 | -0.07(-0.39%) |
Jul 30, 2003 | 18.02 | 18.14 | 17.82 | 18.14 | 370,800 | +0.14(+0.78%) |
Jul 29, 2003 | 18.36 | 18.60 | 17.77 | 18.00 | 829,000 | -0.36(-1.99%) |
Jul 28, 2003 | 17.89 | 18.45 | 17.80 | 18.36 | 911,400 | +0.59(+3.35%) |
Jul 25, 2003 | 17.57 | 17.80 | 17.30 | 17.77 | 468,900 | +0.32(+1.83%) |
Jul 24, 2003 | 17.60 | 17.84 | 17.34 | 17.45 | 535,200 | +0.09(+0.49%) |
Jul 23, 2003 | 17.35 | 17.43 | 17.16 | 17.36 | 376,200 | +0.11(+0.61%) |
Jul 22, 2003 | 17.51 | 17.55 | 17.16 | 17.25 | 271,400 | -0.25(-1.43%) |
Jul 21, 2003 | 17.75 | 17.88 | 17.50 | 17.50 | 180,000 | -0.21(-1.21%) |
Jul 18, 2003 | 17.54 | 17.80 | 17.50 | 17.72 | 328,500 | +0.18(+1.06%) |
Jul 17, 2003 | 17.02 | 17.56 | 16.93 | 17.54 | 540,200 | +0.57(+3.33%) |
Jul 16, 2003 | 17.25 | 17.30 | 16.82 | 16.97 | 656,200 | -0.29(-1.65%) |
Jul 15, 2003 | 17.50 | 17.50 | 17.25 | 17.25 | 388,700 | -0.18(-1.00%) |
Jul 14, 2003 | 17.82 | 17.86 | 17.40 | 17.43 | 282,600 | -0.39(-2.19%) |
Jul 11, 2003 | 17.50 | 17.84 | 17.50 | 17.82 | 320,800 | +0.20(+1.11%) |
Jul 10, 2003 | 18.07 | 18.07 | 17.61 | 17.62 | 465,800 | -0.52(-2.89%) |
Jul 09, 2003 | 18.25 | 18.25 | 17.86 | 18.15 | 378,500 | +0.20(+1.11%) |
Jul 08, 2003 | 17.96 | 18.24 | 17.84 | 17.95 | 476,700 | -0.07(-0.36%) |
Jul 07, 2003 | 18.66 | 18.66 | 17.73 | 18.02 | 1,024,300 | -0.52(-2.81%) |
Jul 03, 2003 | 18.47 | 18.67 | 18.32 | 18.54 | 258,800 | +0.07(+0.35%) |
Jul 02, 2003 | 18.59 | 18.60 | 18.37 | 18.47 | 448,800 | -0.12(-0.62%) |