Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | -0.16(-0.91%) |
Sep 29, 2003 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | +0.19(+1.09%) |
Sep 26, 2003 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | -0.11(-0.63%) |
Sep 25, 2003 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | -0.14(-0.79%) |
Sep 24, 2003 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | -0.30(-1.66%) |
Sep 23, 2003 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.09(+0.50%) |
Sep 22, 2003 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | -0.20(-1.10%) |
Sep 19, 2003 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | -0.04(-0.22%) |
Sep 18, 2003 | 18.17 | 18.17 | 18.17 | 18.17 | 0 | +0.24(+1.34%) |
Sep 17, 2003 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | +0.01(+0.06%) |
Sep 16, 2003 | 17.92 | 17.92 | 17.92 | 17.92 | 0 | +0.23(+1.30%) |
Sep 15, 2003 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | -0.04(-0.23%) |
Sep 12, 2003 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | +0.05(+0.28%) |
Sep 11, 2003 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | +0.08(+0.45%) |
Sep 10, 2003 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | -0.24(-1.35%) |
Sep 09, 2003 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | -0.15(-0.83%) |
Sep 08, 2003 | 17.99 | 17.99 | 17.99 | 17.99 | 0 | +0.17(+0.95%) |
Sep 05, 2003 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | -0.11(-0.61%) |
Sep 04, 2003 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | +0.02(+0.11%) |
Sep 03, 2003 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | +0.09(+0.51%) |
Sep 02, 2003 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | +0.26(+1.48%) |
Aug 29, 2003 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.13(+0.75%) |
Aug 28, 2003 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.15(+0.87%) |
Aug 27, 2003 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.06(+0.35%) |
Aug 25, 2003 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | -0.02(-0.12%) |
Aug 22, 2003 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | -0.18(-1.03%) |
Aug 21, 2003 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.06(+0.35%) |
Aug 20, 2003 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | +0.00(+0.00%) |
Aug 19, 2003 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | +0.11(+0.64%) |
Aug 18, 2003 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.14(+0.82%) |
Aug 15, 2003 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.11(+0.65%) |
Aug 13, 2003 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | -0.10(-0.58%) |
Aug 12, 2003 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.18(+1.06%) |
Aug 11, 2003 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | +0.06(+0.36%) |
Aug 08, 2003 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | +0.08(+0.48%) |
Aug 07, 2003 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.07(+0.42%) |
Aug 06, 2003 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | +0.06(+0.36%) |
Aug 05, 2003 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | -0.31(-1.83%) |
Aug 04, 2003 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.02(+0.12%) |
Aug 01, 2003 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | -0.20(-1.17%) |
Jul 31, 2003 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | -0.01(-0.06%) |
Jul 30, 2003 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | -0.03(-0.17%) |
Jul 29, 2003 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | -0.11(-0.64%) |
Jul 28, 2003 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | -0.06(-0.35%) |
Jul 25, 2003 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.25(+1.46%) |
Jul 24, 2003 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | -0.13(-0.75%) |
Jul 23, 2003 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | +0.03(+0.17%) |
Jul 22, 2003 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.13(+0.76%) |
Jul 21, 2003 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | -0.27(-1.56%) |
Jul 18, 2003 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | +0.16(+0.93%) |
Jul 17, 2003 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | -0.26(-1.49%) |
Jul 16, 2003 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | -0.09(-0.51%) |
Jul 15, 2003 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | -0.09(-0.51%) |
Jul 14, 2003 | 17.62 | 17.62 | 17.62 | 17.62 | 0 | +0.15(+0.86%) |
Jul 11, 2003 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.16(+0.92%) |
Jul 10, 2003 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | -0.28(-1.59%) |
Jul 09, 2003 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | -0.08(-0.45%) |
Jul 08, 2003 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | +0.11(+0.63%) |
Jul 07, 2003 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.31(+1.80%) |
Jul 03, 2003 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | -0.13(-0.75%) |
Jul 02, 2003 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.20(+1.16%) |