Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.54 | 19.62 | 19.38 | 19.46 | 1,075,215 | -0.08(-0.41%) |
Sep 29, 2003 | 19.46 | 19.55 | 19.46 | 19.54 | 1,101,620 | +0.05(+0.26%) |
Sep 26, 2003 | 19.52 | 19.57 | 19.43 | 19.48 | 1,525,862 | -0.10(-0.49%) |
Sep 25, 2003 | 19.72 | 19.75 | 19.62 | 19.58 | 1,298,602 | -0.11(-0.58%) |
Sep 24, 2003 | 19.81 | 19.83 | 19.63 | 19.70 | 995,472 | -0.11(-0.57%) |
Sep 23, 2003 | 19.70 | 19.88 | 19.77 | 19.81 | 1,198,967 | +0.11(+0.58%) |
Sep 22, 2003 | 19.83 | 19.83 | 19.57 | 19.70 | 738,286 | -0.19(-0.94%) |
Sep 19, 2003 | 19.83 | 19.89 | 19.80 | 19.88 | 715,226 | -0.04(-0.20%) |
Sep 18, 2003 | 19.70 | 19.94 | 19.70 | 19.92 | 1,065,181 | +0.30(+1.53%) |
Sep 17, 2003 | 19.79 | 19.79 | 19.60 | 19.62 | 472,651 | -0.16(-0.83%) |
Sep 16, 2003 | 19.60 | 19.76 | 19.60 | 19.79 | 571,406 | +0.19(+0.99%) |
Sep 15, 2003 | 19.66 | 19.66 | 19.46 | 19.59 | 662,239 | -0.06(-0.32%) |
Sep 12, 2003 | 19.68 | 19.72 | 19.45 | 19.66 | 897,069 | -0.02(-0.12%) |
Sep 11, 2003 | 19.59 | 19.75 | 19.59 | 19.68 | 790,040 | +0.02(+0.09%) |
Sep 10, 2003 | 20.26 | 20.26 | 19.64 | 19.66 | 1,176,259 | -0.60(-2.97%) |
Sep 09, 2003 | 20.42 | 20.42 | 20.19 | 20.26 | 511,378 | -0.21(-1.03%) |
Sep 08, 2003 | 20.23 | 20.48 | 20.23 | 20.47 | 594,818 | +0.15(+0.75%) |
Sep 05, 2003 | 20.17 | 20.38 | 20.17 | 20.32 | 561,900 | -0.02(-0.08%) |
Sep 04, 2003 | 20.22 | 20.34 | 20.17 | 20.34 | 601,860 | +0.07(+0.36%) |
Sep 03, 2003 | 20.21 | 20.33 | 20.12 | 20.26 | 693,221 | +0.06(+0.28%) |
Sep 02, 2003 | 20.17 | 20.24 | 19.96 | 20.21 | 1,107,957 | +0.18(+0.88%) |
Aug 29, 2003 | 19.85 | 20.03 | 19.80 | 20.03 | 551,690 | +0.09(+0.46%) |
Aug 28, 2003 | 19.82 | 19.97 | 19.68 | 19.94 | 476,171 | +0.10(+0.49%) |
Aug 27, 2003 | 19.88 | 19.91 | 19.77 | 19.84 | 415,968 | -0.07(-0.34%) |
Aug 26, 2003 | 19.73 | 19.98 | 19.58 | 19.91 | 691,109 | +0.06(+0.31%) |
Aug 25, 2003 | 19.83 | 19.87 | 19.66 | 19.85 | 498,176 | +0.06(+0.32%) |
Aug 22, 2003 | 20.09 | 20.17 | 19.70 | 19.79 | 668,753 | -0.31(-1.55%) |
Aug 21, 2003 | 20.23 | 20.30 | 20.07 | 20.10 | 745,327 | -0.14(-0.67%) |
Aug 20, 2003 | 20.16 | 20.23 | 20.05 | 20.23 | 740,046 | +0.05(+0.22%) |
Aug 19, 2003 | 20.44 | 20.44 | 20.03 | 20.19 | 942,661 | -0.25(-1.22%) |
Aug 18, 2003 | 20.34 | 20.50 | 20.33 | 20.44 | 429,170 | +0.10(+0.50%) |
Aug 15, 2003 | 20.41 | 20.41 | 20.23 | 20.34 | 323,022 | -0.07(-0.36%) |
Aug 14, 2003 | 20.12 | 20.41 | 20.07 | 20.41 | 503,985 | +0.30(+1.47%) |
Aug 13, 2003 | 20.23 | 20.23 | 20.00 | 20.12 | 676,322 | -0.11(-0.53%) |
Aug 12, 2003 | 20.02 | 20.22 | 19.95 | 20.22 | 524,581 | +0.20(+1.02%) |
Aug 11, 2003 | 20.15 | 20.29 | 19.97 | 20.02 | 701,495 | -0.16(-0.82%) |
Aug 08, 2003 | 20.22 | 20.24 | 20.08 | 20.18 | 635,658 | -0.02(-0.08%) |
Aug 07, 2003 | 20.14 | 20.21 | 19.91 | 20.20 | 1,009,026 | +0.12(+0.59%) |
Aug 06, 2003 | 19.88 | 20.20 | 19.81 | 20.08 | 959,385 | +0.18(+0.88%) |
Aug 05, 2003 | 20.16 | 20.28 | 19.88 | 19.91 | 785,639 | -0.37(-1.82%) |
Aug 04, 2003 | 20.12 | 20.33 | 19.87 | 20.27 | 953,928 | +0.09(+0.42%) |
Aug 01, 2003 | 20.41 | 20.45 | 20.08 | 20.19 | 993,535 | -0.32(-1.55%) |
Jul 31, 2003 | 20.81 | 20.85 | 20.45 | 20.51 | 1,321,311 | -0.03(-0.14%) |
Jul 30, 2003 | 20.59 | 20.65 | 20.42 | 20.54 | 848,483 | -0.03(-0.14%) |
Jul 29, 2003 | 20.73 | 20.77 | 20.45 | 20.56 | 644,988 | -0.11(-0.52%) |
Jul 28, 2003 | 20.87 | 20.87 | 20.56 | 20.67 | 771,204 | -0.14(-0.68%) |
Jul 25, 2003 | 20.47 | 20.82 | 20.47 | 20.81 | 1,150,206 | +0.35(+1.69%) |
Jul 24, 2003 | 20.69 | 20.88 | 20.47 | 20.47 | 1,199,671 | -0.20(-0.99%) |
Jul 23, 2003 | 20.68 | 20.72 | 20.47 | 20.67 | 834,225 | +0.06(+0.28%) |
Jul 22, 2003 | 20.46 | 20.67 | 20.38 | 20.62 | 921,009 | +0.16(+0.78%) |
Jul 21, 2003 | 20.45 | 20.59 | 20.37 | 20.46 | 1,046,874 | -0.07(-0.33%) |
Jul 18, 2003 | 20.58 | 20.58 | 20.37 | 20.52 | 854,645 | +0.09(+0.44%) |
Jul 17, 2003 | 20.31 | 20.45 | 20.22 | 20.43 | 1,074,687 | -0.01(-0.03%) |
Jul 16, 2003 | 20.28 | 20.44 | 20.18 | 20.44 | 1,334,337 | +0.13(+0.64%) |
Jul 15, 2003 | 20.28 | 20.46 | 20.22 | 20.31 | 1,361,974 | +0.03(+0.14%) |
Jul 14, 2003 | 20.01 | 20.45 | 19.93 | 20.28 | 1,188,405 | +0.44(+2.20%) |
Jul 11, 2003 | 19.72 | 19.91 | 19.71 | 19.84 | 720,507 | +0.21(+1.07%) |
Jul 10, 2003 | 19.68 | 19.83 | 19.48 | 19.63 | 641,115 | -0.27(-1.34%) |
Jul 09, 2003 | 19.87 | 19.99 | 19.80 | 19.90 | 1,281,703 | +0.06(+0.32%) |
Jul 08, 2003 | 19.60 | 19.85 | 19.59 | 19.84 | 572,638 | +0.13(+0.66%) |
Jul 07, 2003 | 19.57 | 19.79 | 19.50 | 19.71 | 457,512 | +0.32(+1.67%) |
Jul 03, 2003 | 19.49 | 19.63 | 19.33 | 19.38 | 466,137 | -0.11(-0.55%) |
Jul 02, 2003 | 19.53 | 19.60 | 19.37 | 19.49 | 664,704 | +0.02(+0.12%) |