Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 17.33 | 17.43 | 17.20 | 17.20 | 49,936 | -0.30(-1.69%) |
Sep 29, 2003 | 17.32 | 17.43 | 17.18 | 17.50 | 32,102 | +0.11(+0.65%) |
Sep 26, 2003 | 17.63 | 17.64 | 17.38 | 17.38 | 40,961 | -0.35(-1.96%) |
Sep 25, 2003 | 17.95 | 17.99 | 17.63 | 17.73 | 29,800 | -0.15(-0.83%) |
Sep 24, 2003 | 18.38 | 18.44 | 17.88 | 17.88 | 49,016 | -0.57(-3.11%) |
Sep 23, 2003 | 18.47 | 18.47 | 18.24 | 18.45 | 18,064 | -0.02(-0.09%) |
Sep 22, 2003 | 18.29 | 18.50 | 18.29 | 18.47 | 64,664 | +0.09(+0.47%) |
Sep 19, 2003 | 18.33 | 18.49 | 18.27 | 18.38 | 38,660 | +0.09(+0.48%) |
Sep 18, 2003 | 18.24 | 18.34 | 18.24 | 18.29 | 16,914 | +0.02(+0.10%) |
Sep 17, 2003 | 18.21 | 18.28 | 18.13 | 18.28 | 22,552 | -0.02(-0.10%) |
Sep 16, 2003 | 18.17 | 18.39 | 18.11 | 18.29 | 18,754 | +0.21(+1.15%) |
Sep 15, 2003 | 18.16 | 18.25 | 18.08 | 18.09 | 71,683 | -0.14(-0.76%) |
Sep 12, 2003 | 18.21 | 18.43 | 18.08 | 18.23 | 30,491 | -0.03(-0.14%) |
Sep 11, 2003 | 18.09 | 18.37 | 18.08 | 18.25 | 66,735 | +0.13(+0.72%) |
Sep 10, 2003 | 18.34 | 18.38 | 18.08 | 18.12 | 23,932 | -0.29(-1.56%) |
Sep 09, 2003 | 18.43 | 18.43 | 18.27 | 18.41 | 31,181 | -0.04(-0.24%) |
Sep 08, 2003 | 18.69 | 18.80 | 18.31 | 18.45 | 42,112 | -0.26(-1.39%) |
Sep 05, 2003 | 18.94 | 18.94 | 18.44 | 18.71 | 30,030 | -0.30(-1.60%) |
Sep 04, 2003 | 18.60 | 19.02 | 18.51 | 19.02 | 36,589 | +0.46(+2.48%) |
Sep 03, 2003 | 18.60 | 18.69 | 18.51 | 18.56 | 138,533 | +0.00(+0.00%) |
Sep 02, 2003 | 18.49 | 18.64 | 18.22 | 18.56 | 135,312 | +0.07(+0.38%) |
Aug 29, 2003 | 18.16 | 18.66 | 18.16 | 18.49 | 88,942 | +0.23(+1.24%) |
Aug 28, 2003 | 18.17 | 18.36 | 18.16 | 18.26 | 212,518 | +0.23(+1.25%) |
Aug 27, 2003 | 17.82 | 18.16 | 17.82 | 18.03 | 25,543 | +0.25(+1.42%) |
Aug 26, 2003 | 17.89 | 17.89 | 17.73 | 17.78 | 59,371 | -0.16(-0.87%) |
Aug 25, 2003 | 18.16 | 18.16 | 17.82 | 17.94 | 111,264 | -0.27(-1.48%) |
Aug 22, 2003 | 18.60 | 18.60 | 18.16 | 18.21 | 133,240 | -0.27(-1.46%) |
Aug 21, 2003 | 18.59 | 18.59 | 18.23 | 18.48 | 114,140 | -0.11(-0.61%) |
Aug 20, 2003 | 18.23 | 18.59 | 18.03 | 18.59 | 72,258 | +0.47(+2.59%) |
Aug 19, 2003 | 17.95 | 18.12 | 17.86 | 18.12 | 121,274 | +0.28(+1.56%) |
Aug 18, 2003 | 17.23 | 17.84 | 17.16 | 17.84 | 106,891 | +0.62(+3.58%) |
Aug 15, 2003 | 17.03 | 17.76 | 17.03 | 17.23 | 35,208 | +0.28(+1.64%) |
Aug 14, 2003 | 16.51 | 16.95 | 16.35 | 16.95 | 51,432 | +0.43(+2.63%) |
Aug 13, 2003 | 15.64 | 16.51 | 15.62 | 16.51 | 133,931 | +0.91(+5.85%) |
Aug 12, 2003 | 15.56 | 15.60 | 15.45 | 15.60 | 36,934 | +0.04(+0.28%) |
Aug 11, 2003 | 15.56 | 15.69 | 15.46 | 15.56 | 31,871 | -0.09(-0.56%) |
Aug 08, 2003 | 15.86 | 16.03 | 15.64 | 15.64 | 116,787 | -0.17(-1.10%) |
Aug 07, 2003 | 15.64 | 15.94 | 15.34 | 15.82 | 136,232 | +0.14(+0.89%) |
Aug 06, 2003 | 16.02 | 16.30 | 15.68 | 15.68 | 65,584 | -0.42(-2.59%) |
Aug 05, 2003 | 16.95 | 16.95 | 16.10 | 16.10 | 46,139 | -0.59(-3.54%) |
Aug 04, 2003 | 17.08 | 17.08 | 16.50 | 16.69 | 106,661 | -0.39(-2.29%) |
Aug 01, 2003 | 18.25 | 18.25 | 17.08 | 17.08 | 51,547 | -1.23(-6.69%) |
Jul 31, 2003 | 18.47 | 18.58 | 18.30 | 18.30 | 23,127 | -0.26(-1.40%) |
Jul 30, 2003 | 18.47 | 18.59 | 17.65 | 18.56 | 48,440 | +0.03(+0.19%) |
Jul 29, 2003 | 17.47 | 18.56 | 17.40 | 18.53 | 38,085 | +1.22(+7.03%) |
Jul 28, 2003 | 17.30 | 17.71 | 17.30 | 17.31 | 37,970 | +0.02(+0.10%) |
Jul 25, 2003 | 17.51 | 17.62 | 16.95 | 17.30 | 72,488 | -0.17(-0.95%) |
Jul 24, 2003 | 16.64 | 17.79 | 16.64 | 17.46 | 39,811 | +0.73(+4.36%) |
Jul 23, 2003 | 16.67 | 16.96 | 16.51 | 16.73 | 56,034 | -0.03(-0.16%) |
Jul 22, 2003 | 16.82 | 16.86 | 16.03 | 16.76 | 102,864 | -0.34(-1.98%) |
Jul 21, 2003 | 17.73 | 17.73 | 16.95 | 17.10 | 28,074 | -0.72(-4.05%) |
Jul 18, 2003 | 17.54 | 17.82 | 17.33 | 17.82 | 19,675 | +0.32(+1.84%) |
Jul 17, 2003 | 17.51 | 17.77 | 17.47 | 17.50 | 25,773 | -0.02(-0.10%) |
Jul 16, 2003 | 17.33 | 17.64 | 17.30 | 17.51 | 32,332 | +0.10(+0.55%) |
Jul 15, 2003 | 17.60 | 17.64 | 17.17 | 17.42 | 47,060 | -0.31(-1.76%) |
Jul 14, 2003 | 18.08 | 18.12 | 17.64 | 17.73 | 63,513 | -0.39(-2.16%) |
Jul 11, 2003 | 17.88 | 18.12 | 17.88 | 18.12 | 34,863 | +0.16(+0.87%) |
Jul 10, 2003 | 18.12 | 18.21 | 17.69 | 17.96 | 47,405 | -0.32(-1.76%) |
Jul 09, 2003 | 17.95 | 18.38 | 17.82 | 18.29 | 43,493 | +0.34(+1.89%) |
Jul 08, 2003 | 17.89 | 17.96 | 17.64 | 17.95 | 47,980 | +0.14(+0.78%) |
Jul 07, 2003 | 17.47 | 17.81 | 17.35 | 17.81 | 50,281 | +0.46(+2.66%) |
Jul 03, 2003 | 17.55 | 17.56 | 17.30 | 17.35 | 24,162 | -0.21(-1.19%) |
Jul 02, 2003 | 17.30 | 17.56 | 17.09 | 17.56 | 89,402 | +0.35(+2.02%) |