Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | -0.15(-0.85%) |
Sep 29, 2003 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | +0.18(+1.03%) |
Sep 26, 2003 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | -0.10(-0.57%) |
Sep 25, 2003 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | -0.15(-0.84%) |
Sep 24, 2003 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | -0.30(-1.66%) |
Sep 23, 2003 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | +0.10(+0.56%) |
Sep 22, 2003 | 17.99 | 17.99 | 17.99 | 17.99 | 0 | -0.21(-1.15%) |
Sep 19, 2003 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | -0.03(-0.16%) |
Sep 18, 2003 | 18.23 | 18.23 | 18.23 | 18.23 | 0 | +0.23(+1.28%) |
Sep 17, 2003 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.01(+0.06%) |
Sep 16, 2003 | 17.99 | 17.99 | 17.99 | 17.99 | 0 | +0.20(+1.12%) |
Sep 15, 2003 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | -0.04(-0.22%) |
Sep 12, 2003 | 17.83 | 17.83 | 17.83 | 17.83 | 0 | +0.05(+0.28%) |
Sep 11, 2003 | 17.78 | 17.78 | 17.78 | 17.78 | 0 | +0.08(+0.45%) |
Sep 10, 2003 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | -0.24(-1.34%) |
Sep 09, 2003 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | -0.16(-0.88%) |
Sep 08, 2003 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.18(+1.00%) |
Sep 05, 2003 | 17.92 | 17.92 | 17.92 | 17.92 | 0 | -0.11(-0.61%) |
Sep 04, 2003 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.02(+0.11%) |
Sep 03, 2003 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | +0.09(+0.50%) |
Sep 02, 2003 | 17.92 | 17.92 | 17.92 | 17.92 | 0 | +0.27(+1.53%) |
Aug 29, 2003 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.12(+0.68%) |
Aug 28, 2003 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.16(+0.92%) |
Aug 27, 2003 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | +0.06(+0.35%) |
Aug 25, 2003 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | -0.02(-0.12%) |
Aug 22, 2003 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | -0.18(-1.03%) |
Aug 21, 2003 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | +0.06(+0.34%) |
Aug 20, 2003 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Aug 19, 2003 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.11(+0.63%) |
Aug 18, 2003 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | +0.14(+0.81%) |
Aug 15, 2003 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.12(+0.70%) |
Aug 13, 2003 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | -0.10(-0.58%) |
Aug 12, 2003 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.18(+1.06%) |
Aug 11, 2003 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.05(+0.29%) |
Aug 08, 2003 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.09(+0.53%) |
Aug 07, 2003 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | +0.06(+0.36%) |
Aug 06, 2003 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.07(+0.42%) |
Aug 05, 2003 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | -0.31(-1.82%) |
Aug 04, 2003 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | +0.02(+0.12%) |
Aug 01, 2003 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | -0.20(-1.16%) |
Jul 31, 2003 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | -0.01(-0.06%) |
Jul 30, 2003 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | -0.03(-0.17%) |
Jul 29, 2003 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | -0.11(-0.63%) |
Jul 28, 2003 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | -0.05(-0.29%) |
Jul 25, 2003 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.24(+1.40%) |
Jul 24, 2003 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | -0.13(-0.75%) |
Jul 23, 2003 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.04(+0.23%) |
Jul 22, 2003 | 17.27 | 17.27 | 17.27 | 17.27 | 0 | +0.13(+0.76%) |
Jul 21, 2003 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | -0.28(-1.61%) |
Jul 18, 2003 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.17(+0.99%) |
Jul 17, 2003 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | -0.26(-1.48%) |
Jul 16, 2003 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | -0.10(-0.57%) |
Jul 15, 2003 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | -0.09(-0.51%) |
Jul 14, 2003 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.16(+0.91%) |
Jul 11, 2003 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | +0.15(+0.86%) |
Jul 10, 2003 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | -0.27(-1.53%) |
Jul 09, 2003 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | -0.08(-0.45%) |
Jul 08, 2003 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | +0.10(+0.57%) |
Jul 07, 2003 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.32(+1.85%) |
Jul 03, 2003 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | -0.13(-0.74%) |
Jul 02, 2003 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.20(+1.16%) |