Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 17.66 | 17.81 | 17.52 | 17.81 | 864,624 | +0.03(+0.17%) |
Sep 29, 2003 | 17.59 | 17.78 | 17.56 | 17.78 | 427,229 | +0.18(+1.00%) |
Sep 26, 2003 | 17.74 | 17.76 | 17.56 | 17.60 | 470,018 | -0.12(-0.65%) |
Sep 25, 2003 | 17.63 | 17.74 | 17.65 | 17.72 | 417,557 | +0.09(+0.52%) |
Sep 24, 2003 | 17.81 | 17.82 | 17.63 | 17.63 | 471,002 | -0.17(-0.96%) |
Sep 23, 2003 | 17.81 | 17.93 | 17.71 | 17.80 | 1,031,515 | -0.01(-0.07%) |
Sep 22, 2003 | 17.84 | 17.92 | 17.77 | 17.81 | 662,648 | -0.01(-0.07%) |
Sep 19, 2003 | 17.63 | 17.81 | 17.62 | 17.82 | 1,455,302 | +0.20(+1.11%) |
Sep 18, 2003 | 17.38 | 17.65 | 17.35 | 17.63 | 657,402 | +0.37(+2.12%) |
Sep 17, 2003 | 17.20 | 17.26 | 17.04 | 17.26 | 679,206 | +0.06(+0.35%) |
Sep 16, 2003 | 17.14 | 17.21 | 17.09 | 17.20 | 588,055 | +0.06(+0.36%) |
Sep 15, 2003 | 17.29 | 17.29 | 17.09 | 17.14 | 400,671 | -0.20(-1.16%) |
Sep 12, 2003 | 17.14 | 17.35 | 17.02 | 17.34 | 706,421 | +0.20(+1.17%) |
Sep 11, 2003 | 17.08 | 17.26 | 17.08 | 17.14 | 629,041 | +0.04(+0.21%) |
Sep 10, 2003 | 17.41 | 17.45 | 17.08 | 17.10 | 702,486 | -0.28(-1.61%) |
Sep 09, 2003 | 17.28 | 17.41 | 17.15 | 17.38 | 540,349 | +0.10(+0.60%) |
Sep 08, 2003 | 17.25 | 17.29 | 17.16 | 17.28 | 517,889 | +0.03(+0.18%) |
Sep 05, 2003 | 17.48 | 17.49 | 17.21 | 17.25 | 599,531 | -0.26(-1.46%) |
Sep 04, 2003 | 17.52 | 17.63 | 17.45 | 17.51 | 549,365 | -0.02(-0.10%) |
Sep 03, 2003 | 17.29 | 17.52 | 17.19 | 17.52 | 447,886 | +0.23(+1.34%) |
Sep 02, 2003 | 16.88 | 17.30 | 16.77 | 17.29 | 524,446 | +0.41(+2.46%) |
Aug 29, 2003 | 16.82 | 16.97 | 16.71 | 16.88 | 469,854 | +0.09(+0.51%) |
Aug 28, 2003 | 16.76 | 16.81 | 16.64 | 16.79 | 731,340 | +0.05(+0.33%) |
Aug 27, 2003 | 16.56 | 16.85 | 16.56 | 16.74 | 554,284 | +0.12(+0.70%) |
Aug 26, 2003 | 16.68 | 16.71 | 16.51 | 16.62 | 665,763 | -0.05(-0.33%) |
Aug 25, 2003 | 16.71 | 16.79 | 16.60 | 16.68 | 345,915 | -0.10(-0.58%) |
Aug 22, 2003 | 17.05 | 17.06 | 16.77 | 16.77 | 434,771 | -0.30(-1.79%) |
Aug 21, 2003 | 17.04 | 17.09 | 16.95 | 17.08 | 313,946 | +0.06(+0.36%) |
Aug 20, 2003 | 16.88 | 17.02 | 16.78 | 17.02 | 397,392 | +0.12(+0.69%) |
Aug 19, 2003 | 16.98 | 16.98 | 16.82 | 16.90 | 313,782 | +0.05(+0.29%) |
Aug 18, 2003 | 16.90 | 16.99 | 16.80 | 16.85 | 356,243 | -0.05(-0.29%) |
Aug 15, 2003 | 16.76 | 17.02 | 16.70 | 16.90 | 279,027 | +0.13(+0.76%) |
Aug 14, 2003 | 16.72 | 16.85 | 16.67 | 16.77 | 318,701 | +0.00(+0.00%) |
Aug 13, 2003 | 16.87 | 16.87 | 16.68 | 16.77 | 224,271 | -0.12(-0.72%) |
Aug 12, 2003 | 16.95 | 16.95 | 16.74 | 16.90 | 650,681 | -0.23(-1.35%) |
Aug 11, 2003 | 17.08 | 17.26 | 17.02 | 17.13 | 565,759 | +0.05(+0.29%) |
Aug 08, 2003 | 17.32 | 17.32 | 17.07 | 17.08 | 305,257 | -0.25(-1.44%) |
Aug 07, 2003 | 17.13 | 17.34 | 17.08 | 17.33 | 356,243 | +0.10(+0.60%) |
Aug 06, 2003 | 17.16 | 17.23 | 17.05 | 17.23 | 244,599 | -0.01(-0.07%) |
Aug 05, 2003 | 17.17 | 17.24 | 17.04 | 17.24 | 420,672 | +0.04(+0.21%) |
Aug 04, 2003 | 17.21 | 17.21 | 16.99 | 17.20 | 355,423 | -0.07(-0.42%) |
Aug 01, 2003 | 17.32 | 17.37 | 17.24 | 17.27 | 420,016 | -0.30(-1.73%) |
Jul 31, 2003 | 17.83 | 17.84 | 17.40 | 17.58 | 523,299 | -0.25(-1.40%) |
Jul 30, 2003 | 17.51 | 17.84 | 17.35 | 17.83 | 513,134 | +0.34(+1.92%) |
Jul 29, 2003 | 17.38 | 17.51 | 17.27 | 17.49 | 323,783 | +0.20(+1.16%) |
Jul 28, 2003 | 17.54 | 17.66 | 17.27 | 17.29 | 553,300 | -0.32(-1.84%) |
Jul 25, 2003 | 17.59 | 17.66 | 17.53 | 17.62 | 512,151 | +0.02(+0.14%) |
Jul 24, 2003 | 17.41 | 17.60 | 17.38 | 17.59 | 581,498 | +0.18(+1.05%) |
Jul 23, 2003 | 17.33 | 17.41 | 17.23 | 17.41 | 594,121 | +0.03(+0.18%) |
Jul 22, 2003 | 17.38 | 17.40 | 17.22 | 17.38 | 813,474 | +0.36(+2.11%) |
Jul 21, 2003 | 16.99 | 17.10 | 16.87 | 17.02 | 939,708 | +0.03(+0.18%) |
Jul 18, 2003 | 16.73 | 17.14 | 16.73 | 16.99 | 483,625 | +0.22(+1.31%) |
Jul 17, 2003 | 16.85 | 16.90 | 16.73 | 16.77 | 675,436 | +0.02(+0.11%) |
Jul 16, 2003 | 16.91 | 17.01 | 16.74 | 16.75 | 575,760 | -0.13(-0.79%) |
Jul 15, 2003 | 16.74 | 17.02 | 16.71 | 16.88 | 380,342 | +0.05(+0.29%) |
Jul 14, 2003 | 16.84 | 16.92 | 16.79 | 16.84 | 570,514 | +0.07(+0.40%) |
Jul 11, 2003 | 16.57 | 16.87 | 16.57 | 16.77 | 803,638 | +0.15(+0.92%) |
Jul 10, 2003 | 16.99 | 16.99 | 16.57 | 16.62 | 1,145,946 | -0.40(-2.33%) |
Jul 09, 2003 | 17.23 | 17.27 | 16.89 | 17.01 | 671,501 | -0.30(-1.76%) |
Jul 08, 2003 | 17.38 | 17.40 | 17.24 | 17.32 | 444,115 | -0.12(-0.66%) |
Jul 07, 2003 | 17.32 | 17.45 | 17.27 | 17.43 | 646,254 | +0.11(+0.63%) |
Jul 03, 2003 | 17.17 | 17.32 | 16.96 | 17.32 | 422,147 | +0.27(+1.61%) |
Jul 02, 2003 | 16.65 | 17.05 | 16.62 | 17.05 | 811,999 | +0.38(+2.31%) |