Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 17.20 | 18.23 | 17.77 | 17.89 | 1,473,100 | +0.69(+4.01%) |
Sep 29, 2003 | 17.02 | 17.17 | 17.02 | 17.20 | 201,800 | +0.20(+1.18%) |
Sep 26, 2003 | 16.88 | 17.03 | 16.75 | 17.00 | 383,600 | +0.12(+0.74%) |
Sep 25, 2003 | 17.16 | 17.16 | 16.88 | 16.88 | 283,300 | -0.28(-1.60%) |
Sep 24, 2003 | 17.70 | 17.70 | 17.20 | 17.16 | 370,600 | -0.49(-2.78%) |
Sep 23, 2003 | 17.75 | 17.79 | 17.72 | 17.64 | 327,100 | -0.19(-1.07%) |
Sep 22, 2003 | 18.00 | 18.00 | 17.78 | 17.84 | 327,700 | -0.33(-1.82%) |
Sep 19, 2003 | 18.11 | 18.20 | 18.02 | 18.16 | 453,500 | +0.20(+1.14%) |
Sep 18, 2003 | 17.88 | 18.05 | 17.82 | 17.96 | 859,600 | +0.36(+2.05%) |
Sep 17, 2003 | 17.47 | 17.63 | 17.43 | 17.60 | 423,100 | +0.25(+1.44%) |
Sep 16, 2003 | 16.91 | 17.39 | 16.91 | 17.35 | 417,600 | +0.35(+2.06%) |
Sep 15, 2003 | 17.00 | 17.11 | 16.98 | 17.00 | 525,200 | +0.00(+0.03%) |
Sep 12, 2003 | 17.02 | 17.05 | 16.90 | 17.00 | 237,200 | -0.05(-0.32%) |
Sep 11, 2003 | 17.05 | 17.15 | 16.95 | 17.05 | 425,600 | +0.00(+0.00%) |
Sep 10, 2003 | 17.50 | 17.50 | 17.05 | 17.05 | 465,300 | -0.32(-1.87%) |
Sep 09, 2003 | 17.54 | 17.55 | 17.36 | 17.38 | 378,000 | -0.16(-0.94%) |
Sep 08, 2003 | 17.45 | 17.54 | 17.39 | 17.54 | 359,200 | +0.14(+0.83%) |
Sep 05, 2003 | 17.51 | 17.57 | 17.36 | 17.39 | 447,700 | -0.24(-1.36%) |
Sep 04, 2003 | 17.08 | 17.80 | 17.08 | 17.64 | 1,147,400 | +0.56(+3.25%) |
Sep 03, 2003 | 17.00 | 17.11 | 16.98 | 17.08 | 379,500 | +0.06(+0.38%) |
Sep 02, 2003 | 16.62 | 17.04 | 16.61 | 17.02 | 283,400 | +0.41(+2.50%) |
Aug 29, 2003 | 16.45 | 16.64 | 16.43 | 16.60 | 306,700 | +0.12(+0.76%) |
Aug 28, 2003 | 16.31 | 16.49 | 16.29 | 16.48 | 190,200 | +0.17(+1.01%) |
Aug 27, 2003 | 16.32 | 16.45 | 16.09 | 16.31 | 400,500 | -0.01(-0.06%) |
Aug 26, 2003 | 16.43 | 16.43 | 16.01 | 16.32 | 278,400 | -0.14(-0.88%) |
Aug 25, 2003 | 16.27 | 16.52 | 16.20 | 16.46 | 312,600 | +0.19(+1.17%) |
Aug 22, 2003 | 16.32 | 16.48 | 16.18 | 16.27 | 262,500 | -0.08(-0.46%) |
Aug 21, 2003 | 16.10 | 16.35 | 16.05 | 16.35 | 265,800 | +0.26(+1.62%) |
Aug 20, 2003 | 16.20 | 16.20 | 15.95 | 16.09 | 233,000 | -0.09(-0.59%) |
Aug 19, 2003 | 15.80 | 16.20 | 15.80 | 16.18 | 208,700 | +0.38(+2.44%) |
Aug 18, 2003 | 15.54 | 15.80 | 15.54 | 15.80 | 197,700 | +0.11(+0.70%) |
Aug 15, 2003 | 15.65 | 15.69 | 15.38 | 15.69 | 84,300 | +0.05(+0.32%) |
Aug 14, 2003 | 15.25 | 15.64 | 15.20 | 15.64 | 208,300 | +0.46(+3.03%) |
Aug 13, 2003 | 15.30 | 15.34 | 15.18 | 15.18 | 514,200 | -0.08(-0.52%) |
Aug 12, 2003 | 15.22 | 15.30 | 15.04 | 15.26 | 456,500 | +0.16(+1.06%) |
Aug 11, 2003 | 15.09 | 15.39 | 15.04 | 15.10 | 235,100 | -0.04(-0.23%) |
Aug 08, 2003 | 15.25 | 15.28 | 15.07 | 15.13 | 175,000 | -0.06(-0.39%) |
Aug 07, 2003 | 15.35 | 15.39 | 15.02 | 15.20 | 408,400 | -0.25(-1.65%) |
Aug 06, 2003 | 15.52 | 15.59 | 15.40 | 15.45 | 137,600 | -0.13(-0.83%) |
Aug 05, 2003 | 16.12 | 16.25 | 15.53 | 15.58 | 221,400 | -0.49(-3.05%) |
Aug 04, 2003 | 16.15 | 16.32 | 15.88 | 16.07 | 267,800 | +0.00(+0.00%) |
Aug 01, 2003 | 16.18 | 16.25 | 16.00 | 16.07 | 194,600 | -0.11(-0.71%) |
Jul 31, 2003 | 16.30 | 16.40 | 16.10 | 16.18 | 420,800 | -0.06(-0.37%) |
Jul 30, 2003 | 16.15 | 16.36 | 15.96 | 16.25 | 412,000 | +0.13(+0.81%) |
Jul 29, 2003 | 16.05 | 16.16 | 15.93 | 16.11 | 360,100 | +0.16(+1.03%) |
Jul 28, 2003 | 15.62 | 15.97 | 15.45 | 15.95 | 389,500 | +0.35(+2.24%) |
Jul 25, 2003 | 15.95 | 15.99 | 15.47 | 15.60 | 537,800 | -0.20(-1.27%) |
Jul 24, 2003 | 15.82 | 16.32 | 15.75 | 15.80 | 607,000 | +0.35(+2.23%) |
Jul 23, 2003 | 15.32 | 15.53 | 15.22 | 15.46 | 318,400 | +0.10(+0.62%) |
Jul 22, 2003 | 15.00 | 15.39 | 14.99 | 15.36 | 358,400 | +0.58(+3.92%) |
Jul 21, 2003 | 14.72 | 14.82 | 14.56 | 14.78 | 326,300 | +0.13(+0.92%) |
Jul 18, 2003 | 14.61 | 14.77 | 14.50 | 14.64 | 300,900 | +0.04(+0.27%) |
Jul 17, 2003 | 14.85 | 14.85 | 14.46 | 14.61 | 276,200 | -0.24(-1.65%) |
Jul 16, 2003 | 15.38 | 15.38 | 14.85 | 14.85 | 413,100 | -0.46(-2.97%) |
Jul 15, 2003 | 15.45 | 15.56 | 15.24 | 15.30 | 186,500 | -0.10(-0.62%) |
Jul 14, 2003 | 15.33 | 15.61 | 15.27 | 15.40 | 325,500 | +0.20(+1.28%) |
Jul 11, 2003 | 15.03 | 15.24 | 14.97 | 15.21 | 201,500 | +0.22(+1.50%) |
Jul 10, 2003 | 15.40 | 15.43 | 14.97 | 14.98 | 336,600 | -0.50(-3.23%) |
Jul 09, 2003 | 15.20 | 15.53 | 14.96 | 15.48 | 380,900 | +0.29(+1.88%) |
Jul 08, 2003 | 15.30 | 15.36 | 15.07 | 15.20 | 266,400 | -0.15(-1.01%) |
Jul 07, 2003 | 15.15 | 15.43 | 15.15 | 15.35 | 200,100 | +0.25(+1.66%) |
Jul 03, 2003 | 15.20 | 15.25 | 15.01 | 15.10 | 117,600 | -0.21(-1.37%) |
Jul 02, 2003 | 15.34 | 15.44 | 15.14 | 15.31 | 410,100 | -0.03(-0.16%) |