Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.23 | 19.23 | 18.73 | 18.78 | 3,262,425 | -0.58(-3.00%) |
Sep 29, 2003 | 19.17 | 19.36 | 19.09 | 19.36 | 2,784,154 | +0.30(+1.58%) |
Sep 26, 2003 | 20.04 | 20.05 | 19.05 | 19.06 | 3,168,118 | -1.09(-5.40%) |
Sep 25, 2003 | 20.50 | 20.70 | 20.14 | 20.15 | 2,146,309 | -0.34(-1.66%) |
Sep 24, 2003 | 20.92 | 20.92 | 20.19 | 20.49 | 3,704,621 | -0.76(-3.58%) |
Sep 23, 2003 | 21.06 | 21.37 | 21.10 | 21.25 | 1,698,874 | +0.19(+0.89%) |
Sep 22, 2003 | 21.32 | 21.33 | 21.04 | 21.06 | 1,098,901 | -0.51(-2.35%) |
Sep 19, 2003 | 21.38 | 21.83 | 21.38 | 21.57 | 1,738,692 | +0.09(+0.40%) |
Sep 18, 2003 | 20.68 | 21.60 | 20.43 | 21.48 | 3,335,027 | +0.76(+3.68%) |
Sep 17, 2003 | 21.22 | 21.26 | 20.62 | 20.72 | 1,193,658 | -0.49(-2.30%) |
Sep 16, 2003 | 20.58 | 21.24 | 20.70 | 21.21 | 1,128,092 | +0.63(+3.08%) |
Sep 15, 2003 | 20.51 | 20.78 | 20.50 | 20.58 | 1,661,750 | +0.30(+1.48%) |
Sep 12, 2003 | 19.74 | 20.31 | 19.67 | 20.27 | 1,573,730 | +0.45(+2.29%) |
Sep 11, 2003 | 19.79 | 20.01 | 19.67 | 19.82 | 1,500,679 | +0.20(+1.02%) |
Sep 10, 2003 | 19.89 | 20.03 | 19.51 | 19.62 | 1,534,959 | -0.41(-2.07%) |
Sep 09, 2003 | 20.58 | 20.60 | 19.91 | 20.03 | 2,242,113 | -0.64(-3.10%) |
Sep 08, 2003 | 20.84 | 20.98 | 20.55 | 20.68 | 1,197,100 | -0.14(-0.67%) |
Sep 05, 2003 | 20.84 | 21.04 | 20.80 | 20.82 | 1,170,904 | -0.06(-0.29%) |
Sep 04, 2003 | 20.88 | 21.11 | 20.78 | 20.88 | 2,143,914 | -0.20(-0.95%) |
Sep 03, 2003 | 20.76 | 21.44 | 20.76 | 21.08 | 3,434,573 | +0.43(+2.10%) |
Sep 02, 2003 | 20.71 | 20.83 | 20.51 | 20.64 | 1,928,205 | -0.17(-0.80%) |
Aug 29, 2003 | 20.37 | 20.91 | 20.35 | 20.81 | 1,066,568 | +0.37(+1.83%) |
Aug 28, 2003 | 20.09 | 20.44 | 20.05 | 20.44 | 1,152,492 | +0.39(+1.93%) |
Aug 27, 2003 | 20.07 | 20.14 | 19.93 | 20.05 | 1,169,257 | -0.03(-0.13%) |
Aug 26, 2003 | 20.01 | 20.13 | 19.92 | 20.07 | 1,722,526 | +0.03(+0.13%) |
Aug 25, 2003 | 20.05 | 20.10 | 19.91 | 20.05 | 1,666,091 | +0.07(+0.37%) |
Aug 22, 2003 | 20.11 | 20.21 | 19.81 | 19.97 | 1,502,925 | +0.00(+0.00%) |
Aug 21, 2003 | 19.99 | 20.12 | 19.94 | 19.97 | 1,183,179 | +0.07(+0.34%) |
Aug 20, 2003 | 19.84 | 19.97 | 19.77 | 19.91 | 963,429 | -0.03(-0.17%) |
Aug 19, 2003 | 20.13 | 20.13 | 19.87 | 19.94 | 2,066,073 | -0.15(-0.76%) |
Aug 18, 2003 | 20.16 | 20.25 | 20.04 | 20.09 | 991,571 | +0.04(+0.20%) |
Aug 15, 2003 | 19.97 | 20.27 | 19.97 | 20.05 | 727,212 | +0.01(+0.03%) |
Aug 14, 2003 | 19.77 | 20.07 | 19.61 | 20.05 | 1,805,007 | +0.25(+1.25%) |
Aug 13, 2003 | 19.74 | 19.89 | 19.64 | 19.80 | 1,292,306 | +0.08(+0.41%) |
Aug 12, 2003 | 19.27 | 19.76 | 19.27 | 19.72 | 2,406,776 | +0.48(+2.50%) |
Aug 11, 2003 | 18.79 | 19.24 | 18.70 | 19.24 | 990,074 | +0.55(+2.93%) |
Aug 08, 2003 | 18.82 | 18.97 | 18.67 | 18.69 | 1,334,220 | -0.07(-0.36%) |
Aug 07, 2003 | 18.64 | 18.84 | 18.58 | 18.76 | 1,415,204 | +0.08(+0.43%) |
Aug 06, 2003 | 18.84 | 18.89 | 18.64 | 18.68 | 1,302,185 | -0.13(-0.68%) |
Aug 05, 2003 | 19.09 | 19.21 | 18.79 | 18.81 | 1,398,588 | -0.29(-1.50%) |
Aug 04, 2003 | 19.23 | 19.24 | 18.87 | 19.09 | 1,617,291 | -0.11(-0.59%) |
Aug 01, 2003 | 19.41 | 19.44 | 19.17 | 19.21 | 2,266,962 | -0.33(-1.71%) |
Jul 31, 2003 | 19.42 | 19.77 | 19.31 | 19.54 | 2,127,747 | +0.02(+0.10%) |
Jul 30, 2003 | 19.61 | 19.70 | 18.99 | 19.52 | 2,605,419 | -0.15(-0.75%) |
Jul 29, 2003 | 19.21 | 19.86 | 19.11 | 19.67 | 4,941,091 | +0.44(+2.29%) |
Jul 28, 2003 | 18.97 | 19.33 | 18.14 | 19.23 | 6,379,199 | +1.29(+7.19%) |
Jul 25, 2003 | 17.70 | 17.99 | 17.55 | 17.94 | 832,596 | +0.27(+1.55%) |
Jul 24, 2003 | 17.73 | 17.77 | 17.53 | 17.66 | 751,462 | +0.03(+0.15%) |
Jul 23, 2003 | 17.89 | 17.94 | 17.54 | 17.64 | 1,382,272 | -0.25(-1.38%) |
Jul 22, 2003 | 17.16 | 17.90 | 17.13 | 17.88 | 3,982,003 | +0.98(+5.81%) |
Jul 21, 2003 | 16.97 | 16.97 | 16.69 | 16.90 | 930,196 | -0.07(-0.39%) |
Jul 18, 2003 | 16.74 | 17.03 | 16.53 | 16.97 | 781,251 | +0.23(+1.40%) |
Jul 17, 2003 | 16.83 | 16.99 | 16.55 | 16.73 | 1,676,120 | -0.43(-2.53%) |
Jul 16, 2003 | 17.03 | 17.17 | 16.95 | 17.17 | 1,983,741 | -0.07(-0.39%) |
Jul 15, 2003 | 17.30 | 17.49 | 17.04 | 17.24 | 1,846,322 | +0.10(+0.58%) |
Jul 14, 2003 | 16.86 | 17.20 | 16.67 | 17.14 | 1,497,536 | +0.27(+1.62%) |
Jul 11, 2003 | 16.49 | 16.99 | 16.47 | 16.86 | 2,002,453 | +0.48(+2.94%) |
Jul 10, 2003 | 16.40 | 16.47 | 16.26 | 16.38 | 1,271,349 | -0.26(-1.57%) |
Jul 09, 2003 | 16.37 | 16.70 | 16.30 | 16.64 | 1,606,962 | +0.17(+1.05%) |
Jul 08, 2003 | 16.15 | 16.50 | 16.00 | 16.47 | 1,191,412 | +0.31(+1.90%) |
Jul 07, 2003 | 15.87 | 16.20 | 15.83 | 16.16 | 1,168,659 | +0.49(+3.16%) |
Jul 03, 2003 | 15.60 | 15.72 | 15.42 | 15.67 | 586,350 | +0.00(+0.00%) |
Jul 02, 2003 | 15.20 | 15.67 | 15.18 | 15.67 | 1,087,375 | +0.59(+3.94%) |