Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 19.36 | 19.36 | 19.36 | 19.36 | 0 | -0.13(-0.68%) |
Sep 29, 2003 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.12(+0.64%) |
Sep 26, 2003 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | -0.20(-1.04%) |
Sep 25, 2003 | 19.58 | 19.58 | 19.58 | 19.58 | 0 | -0.16(-0.81%) |
Sep 24, 2003 | 19.74 | 19.74 | 19.74 | 19.74 | 0 | -0.35(-1.72%) |
Sep 23, 2003 | 20.08 | 20.08 | 20.08 | 20.08 | 0 | +0.14(+0.71%) |
Sep 22, 2003 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | -0.28(-1.40%) |
Sep 19, 2003 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | -0.08(-0.39%) |
Sep 18, 2003 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.17(+0.84%) |
Sep 17, 2003 | 20.14 | 20.14 | 20.14 | 20.14 | 0 | +0.01(+0.04%) |
Sep 16, 2003 | 20.13 | 20.13 | 20.13 | 20.13 | 0 | +0.31(+1.57%) |
Sep 15, 2003 | 19.82 | 19.82 | 19.82 | 19.82 | 0 | -0.12(-0.58%) |
Sep 12, 2003 | 19.93 | 19.93 | 19.93 | 19.93 | 0 | +0.03(+0.13%) |
Sep 11, 2003 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | +0.08(+0.40%) |
Sep 10, 2003 | 19.82 | 19.82 | 19.82 | 19.82 | 0 | -0.30(-1.50%) |
Sep 09, 2003 | 20.13 | 20.13 | 20.13 | 20.13 | 0 | -0.17(-0.83%) |
Sep 08, 2003 | 20.29 | 20.29 | 20.29 | 20.29 | 0 | +0.22(+1.10%) |
Sep 05, 2003 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | -0.03(-0.13%) |
Sep 04, 2003 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.05(+0.27%) |
Sep 03, 2003 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | -0.01(-0.04%) |
Sep 02, 2003 | 20.06 | 20.06 | 20.06 | 20.06 | 0 | +0.15(+0.76%) |
Aug 29, 2003 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | +0.12(+0.63%) |
Aug 28, 2003 | 19.78 | 19.78 | 19.78 | 19.78 | 0 | +0.18(+0.90%) |
Aug 27, 2003 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.13(+0.68%) |
Aug 26, 2003 | 19.47 | 19.47 | 19.47 | 19.47 | 0 | +0.03(+0.14%) |
Aug 25, 2003 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | -0.04(-0.18%) |
Aug 22, 2003 | 19.48 | 19.48 | 19.48 | 19.48 | 0 | -0.14(-0.72%) |
Aug 21, 2003 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | +0.17(+0.87%) |
Aug 20, 2003 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | -0.03(-0.14%) |
Aug 19, 2003 | 19.48 | 19.48 | 19.48 | 19.48 | 0 | +0.15(+0.78%) |
Aug 18, 2003 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | +0.25(+1.30%) |
Aug 15, 2003 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | +0.03(+0.14%) |
Aug 14, 2003 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.09(+0.47%) |
Aug 13, 2003 | 18.96 | 18.96 | 18.96 | 18.96 | 0 | -0.01(-0.05%) |
Aug 12, 2003 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | +0.17(+0.90%) |
Aug 11, 2003 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | +0.14(+0.76%) |
Aug 08, 2003 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.02(+0.10%) |
Aug 07, 2003 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.04(+0.24%) |
Aug 06, 2003 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | -0.04(-0.24%) |
Aug 05, 2003 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | -0.31(-1.64%) |
Aug 04, 2003 | 18.96 | 18.96 | 18.96 | 18.96 | 0 | -0.04(-0.19%) |
Aug 01, 2003 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | -0.11(-0.56%) |
Jul 31, 2003 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.10(+0.51%) |
Jul 30, 2003 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | -0.12(-0.65%) |
Jul 29, 2003 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | -0.15(-0.78%) |
Jul 28, 2003 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.10(+0.51%) |
Jul 25, 2003 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | +0.26(+1.36%) |
Jul 24, 2003 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | -0.04(-0.23%) |
Jul 23, 2003 | 18.96 | 18.96 | 18.96 | 18.96 | 0 | +0.01(+0.05%) |
Jul 22, 2003 | 18.96 | 18.96 | 18.96 | 18.96 | 0 | +0.16(+0.85%) |
Jul 21, 2003 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | -0.18(-0.93%) |
Jul 18, 2003 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | +0.12(+0.61%) |
Jul 17, 2003 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | -0.33(-1.71%) |
Jul 16, 2003 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | -0.08(-0.41%) |
Jul 15, 2003 | 19.27 | 19.27 | 19.27 | 19.27 | 0 | -0.12(-0.64%) |
Jul 14, 2003 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | +0.18(+0.92%) |
Jul 11, 2003 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.12(+0.60%) |
Jul 10, 2003 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | -0.27(-1.42%) |
Jul 09, 2003 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | -0.09(-0.46%) |
Jul 08, 2003 | 19.46 | 19.46 | 19.46 | 19.46 | 0 | +0.12(+0.60%) |
Jul 07, 2003 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.43(+2.30%) |
Jul 03, 2003 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | -0.09(-0.47%) |
Jul 02, 2003 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.21(+1.13%) |