Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 18.94 | 19.27 | 18.78 | 19.26 | 113,577 | +0.10(+0.52%) |
Sep 29, 2003 | 18.42 | 19.17 | 18.42 | 19.16 | 61,162 | +0.56(+3.00%) |
Sep 26, 2003 | 19.35 | 19.35 | 18.40 | 18.60 | 49,324 | -0.78(-4.02%) |
Sep 25, 2003 | 19.56 | 19.88 | 19.32 | 19.38 | 17,822 | -0.37(-1.89%) |
Sep 24, 2003 | 20.01 | 20.04 | 19.74 | 19.75 | 20,167 | -0.25(-1.26%) |
Sep 23, 2003 | 19.95 | 20.03 | 19.85 | 20.01 | 49,827 | +0.02(+0.08%) |
Sep 22, 2003 | 19.93 | 20.31 | 19.77 | 19.99 | 39,401 | -0.09(-0.46%) |
Sep 19, 2003 | 19.73 | 20.08 | 19.28 | 20.08 | 39,282 | +0.44(+2.26%) |
Sep 18, 2003 | 19.30 | 19.67 | 19.30 | 19.64 | 29,220 | +0.23(+1.18%) |
Sep 17, 2003 | 19.78 | 19.85 | 19.37 | 19.41 | 45,731 | -0.55(-2.75%) |
Sep 16, 2003 | 19.27 | 20.01 | 19.27 | 19.96 | 56,254 | +0.49(+2.51%) |
Sep 15, 2003 | 19.43 | 19.58 | 19.30 | 19.47 | 22,262 | +0.21(+1.07%) |
Sep 12, 2003 | 19.40 | 19.47 | 19.14 | 19.27 | 13,095 | -0.02(-0.08%) |
Sep 11, 2003 | 19.09 | 19.28 | 18.93 | 19.28 | 25,274 | +0.34(+1.81%) |
Sep 10, 2003 | 18.92 | 19.14 | 18.59 | 18.94 | 36,144 | -0.18(-0.96%) |
Sep 09, 2003 | 19.20 | 19.28 | 19.07 | 19.12 | 20,298 | -0.12(-0.64%) |
Sep 08, 2003 | 18.83 | 19.27 | 18.83 | 19.24 | 61,681 | +0.21(+1.08%) |
Sep 05, 2003 | 18.92 | 19.28 | 18.90 | 19.04 | 63,383 | -0.24(-1.27%) |
Sep 04, 2003 | 19.30 | 19.43 | 19.10 | 19.28 | 75,955 | -0.19(-0.98%) |
Sep 03, 2003 | 19.37 | 19.50 | 19.22 | 19.47 | 51,335 | +0.06(+0.31%) |
Sep 02, 2003 | 19.11 | 19.42 | 18.91 | 19.41 | 36,799 | +0.11(+0.59%) |
Aug 29, 2003 | 19.36 | 19.47 | 19.13 | 19.30 | 19,119 | -0.18(-0.90%) |
Aug 28, 2003 | 19.65 | 19.66 | 19.39 | 19.47 | 50,157 | -0.30(-1.51%) |
Aug 27, 2003 | 19.41 | 19.77 | 19.41 | 19.77 | 36,930 | +0.25(+1.29%) |
Aug 26, 2003 | 18.96 | 19.56 | 18.90 | 19.52 | 49,502 | +0.49(+2.57%) |
Aug 25, 2003 | 18.88 | 19.07 | 18.78 | 19.03 | 35,096 | +0.24(+1.30%) |
Aug 22, 2003 | 18.98 | 19.85 | 18.75 | 18.78 | 151,518 | -0.15(-0.77%) |
Aug 21, 2003 | 18.74 | 19.63 | 18.28 | 18.93 | 165,531 | +0.82(+4.51%) |
Aug 20, 2003 | 17.98 | 18.13 | 17.98 | 18.11 | 18,072 | +0.02(+0.08%) |
Aug 19, 2003 | 18.05 | 18.10 | 17.72 | 18.10 | 44,918 | +0.22(+1.24%) |
Aug 18, 2003 | 17.78 | 18.02 | 17.78 | 17.88 | 22,393 | +0.16(+0.90%) |
Aug 15, 2003 | 17.85 | 17.98 | 17.62 | 17.72 | 25,274 | -0.23(-1.28%) |
Aug 14, 2003 | 17.77 | 17.98 | 17.76 | 17.94 | 39,025 | -0.04(-0.21%) |
Aug 13, 2003 | 18.01 | 18.14 | 17.84 | 17.98 | 53,561 | -0.15(-0.84%) |
Aug 12, 2003 | 17.73 | 18.14 | 17.73 | 18.14 | 37,977 | +0.40(+2.28%) |
Aug 11, 2003 | 17.81 | 17.94 | 17.67 | 17.73 | 59,455 | -0.05(-0.30%) |
Aug 08, 2003 | 18.10 | 18.13 | 17.77 | 17.78 | 62,074 | -0.29(-1.61%) |
Aug 07, 2003 | 17.81 | 18.07 | 17.81 | 18.07 | 59,062 | +0.26(+1.46%) |
Aug 06, 2003 | 17.74 | 18.05 | 17.62 | 17.81 | 56,181 | +0.11(+0.60%) |
Aug 05, 2003 | 17.49 | 17.75 | 17.49 | 17.71 | 44,132 | +0.35(+2.02%) |
Aug 04, 2003 | 17.25 | 17.62 | 16.72 | 17.36 | 57,097 | +0.18(+1.02%) |
Aug 01, 2003 | 18.04 | 18.04 | 16.81 | 17.18 | 71,634 | -0.73(-4.05%) |
Jul 31, 2003 | 16.94 | 18.05 | 16.94 | 17.91 | 122,577 | +1.13(+6.74%) |
Jul 30, 2003 | 16.69 | 17.07 | 16.61 | 16.78 | 31,691 | +0.05(+0.32%) |
Jul 29, 2003 | 16.73 | 16.97 | 16.42 | 16.72 | 48,978 | -0.24(-1.40%) |
Jul 28, 2003 | 16.84 | 17.01 | 16.74 | 16.96 | 57,359 | +0.16(+0.95%) |
Jul 25, 2003 | 16.94 | 16.95 | 16.65 | 16.80 | 47,145 | -0.14(-0.81%) |
Jul 24, 2003 | 16.95 | 17.06 | 16.89 | 16.94 | 57,228 | -0.04(-0.23%) |
Jul 23, 2003 | 17.03 | 17.03 | 16.88 | 16.97 | 45,835 | -0.15(-0.89%) |
Jul 22, 2003 | 16.86 | 17.14 | 16.69 | 17.13 | 48,061 | +0.25(+1.49%) |
Jul 21, 2003 | 16.91 | 17.17 | 16.76 | 16.88 | 49,109 | -0.21(-1.25%) |
Jul 18, 2003 | 17.16 | 17.16 | 16.91 | 17.09 | 49,502 | +0.10(+0.58%) |
Jul 17, 2003 | 17.18 | 17.32 | 16.88 | 16.99 | 27,763 | -0.21(-1.20%) |
Jul 16, 2003 | 17.18 | 17.42 | 17.08 | 17.20 | 28,156 | -0.07(-0.40%) |
Jul 15, 2003 | 17.02 | 17.49 | 16.83 | 17.27 | 34,442 | +0.02(+0.09%) |
Jul 14, 2003 | 17.30 | 17.43 | 16.69 | 17.25 | 72,681 | +0.03(+0.18%) |
Jul 11, 2003 | 17.33 | 17.47 | 16.95 | 17.22 | 51,204 | -0.08(-0.44%) |
Jul 10, 2003 | 17.37 | 17.47 | 17.11 | 17.30 | 43,871 | -0.06(-0.35%) |
Jul 09, 2003 | 17.35 | 17.45 | 17.32 | 17.36 | 54,216 | -0.00(-0.00%) |
Jul 08, 2003 | 17.39 | 17.42 | 16.96 | 17.36 | 64,300 | -0.01(-0.08%) |
Jul 07, 2003 | 17.24 | 17.41 | 17.17 | 17.37 | 47,799 | +0.11(+0.62%) |
Jul 03, 2003 | 17.45 | 17.45 | 17.10 | 17.27 | 16,762 | -0.27(-1.57%) |
Jul 02, 2003 | 16.95 | 17.56 | 16.80 | 17.54 | 75,955 | +0.51(+3.00%) |