Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.97 | 16.08 | 15.93 | 15.92 | 50,100 | -0.10(-0.62%) |
Sep 29, 2003 | 16.05 | 16.10 | 15.95 | 16.02 | 27,000 | +0.04(+0.25%) |
Sep 26, 2003 | 15.96 | 16.07 | 15.93 | 15.98 | 86,200 | +0.02(+0.13%) |
Sep 25, 2003 | 15.91 | 16.03 | 15.91 | 15.96 | 94,000 | +0.00(+0.00%) |
Sep 24, 2003 | 15.88 | 15.89 | 15.76 | 15.96 | 211,900 | +0.11(+0.69%) |
Sep 23, 2003 | 15.88 | 15.89 | 15.82 | 15.85 | 156,500 | -0.03(-0.19%) |
Sep 22, 2003 | 15.85 | 16.00 | 15.82 | 15.88 | 56,500 | -0.03(-0.19%) |
Sep 19, 2003 | 15.78 | 15.91 | 15.78 | 15.91 | 14,000 | +0.11(+0.70%) |
Sep 18, 2003 | 15.91 | 15.96 | 15.80 | 15.80 | 36,500 | -0.12(-0.75%) |
Sep 17, 2003 | 16.09 | 16.16 | 15.87 | 15.92 | 26,300 | -0.24(-1.49%) |
Sep 16, 2003 | 16.03 | 16.20 | 16.03 | 16.16 | 34,800 | +0.21(+1.32%) |
Sep 15, 2003 | 15.90 | 16.00 | 15.84 | 15.95 | 20,800 | -0.08(-0.50%) |
Sep 12, 2003 | 15.79 | 16.06 | 15.75 | 16.03 | 13,000 | +0.24(+1.52%) |
Sep 11, 2003 | 15.67 | 15.86 | 15.67 | 15.79 | 10,700 | +0.07(+0.45%) |
Sep 10, 2003 | 15.65 | 15.76 | 15.60 | 15.72 | 22,200 | +0.03(+0.19%) |
Sep 09, 2003 | 16.00 | 16.00 | 15.68 | 15.69 | 24,100 | -0.16(-1.01%) |
Sep 08, 2003 | 15.66 | 16.01 | 15.66 | 15.85 | 14,000 | +0.09(+0.57%) |
Sep 05, 2003 | 15.84 | 15.96 | 15.75 | 15.76 | 12,400 | -0.23(-1.44%) |
Sep 04, 2003 | 15.90 | 16.00 | 15.90 | 15.99 | 17,200 | +0.14(+0.88%) |
Sep 03, 2003 | 15.80 | 15.88 | 15.75 | 15.85 | 35,200 | -0.01(-0.06%) |
Sep 02, 2003 | 15.70 | 15.99 | 15.62 | 15.86 | 29,300 | +0.06(+0.38%) |
Aug 29, 2003 | 15.54 | 15.80 | 15.54 | 15.80 | 27,400 | +0.26(+1.67%) |
Aug 28, 2003 | 15.54 | 15.57 | 15.44 | 15.54 | 39,100 | +0.00(+0.00%) |
Aug 27, 2003 | 15.53 | 15.70 | 15.50 | 15.54 | 22,300 | +0.02(+0.13%) |
Aug 26, 2003 | 15.88 | 15.88 | 15.52 | 15.52 | 32,200 | -0.48(-3.00%) |
Aug 25, 2003 | 15.65 | 16.22 | 15.58 | 16.00 | 59,500 | +0.40(+2.56%) |
Aug 22, 2003 | 15.77 | 16.04 | 15.50 | 15.60 | 35,700 | -0.17(-1.08%) |
Aug 21, 2003 | 15.60 | 16.86 | 15.59 | 15.77 | 138,900 | +0.18(+1.15%) |
Aug 20, 2003 | 15.35 | 15.63 | 15.35 | 15.59 | 41,900 | +0.29(+1.90%) |
Aug 19, 2003 | 15.42 | 15.43 | 15.25 | 15.30 | 34,000 | -0.09(-0.58%) |
Aug 18, 2003 | 14.97 | 15.40 | 14.93 | 15.39 | 58,400 | +0.44(+2.94%) |
Aug 15, 2003 | 15.00 | 15.03 | 14.95 | 14.95 | 8,900 | +0.05(+0.34%) |
Aug 14, 2003 | 14.80 | 14.95 | 14.73 | 14.90 | 11,800 | +0.10(+0.68%) |
Aug 13, 2003 | 15.04 | 15.04 | 14.80 | 14.80 | 18,500 | -0.25(-1.66%) |
Aug 12, 2003 | 14.75 | 15.05 | 14.72 | 15.05 | 16,800 | +0.31(+2.10%) |
Aug 11, 2003 | 14.70 | 14.79 | 14.35 | 14.74 | 56,500 | -0.04(-0.27%) |
Aug 08, 2003 | 14.89 | 14.95 | 14.70 | 14.78 | 39,700 | -0.09(-0.61%) |
Aug 07, 2003 | 14.95 | 15.00 | 14.75 | 14.87 | 64,600 | -0.08(-0.54%) |
Aug 06, 2003 | 14.97 | 15.10 | 14.90 | 14.95 | 64,700 | -0.06(-0.40%) |
Aug 05, 2003 | 15.34 | 15.34 | 14.95 | 15.01 | 71,700 | -0.34(-2.21%) |
Aug 04, 2003 | 15.07 | 15.59 | 14.65 | 15.35 | 85,800 | +0.18(+1.19%) |
Aug 01, 2003 | 15.20 | 15.30 | 14.84 | 15.17 | 61,300 | +0.00(+0.00%) |
Jul 31, 2003 | 14.35 | 15.34 | 14.35 | 15.17 | 167,800 | +0.85(+5.94%) |
Jul 30, 2003 | 14.64 | 14.64 | 13.70 | 14.32 | 340,200 | -0.31(-2.12%) |
Jul 29, 2003 | 14.98 | 15.14 | 14.63 | 14.63 | 170,500 | -0.35(-2.34%) |
Jul 28, 2003 | 15.00 | 15.15 | 14.98 | 14.98 | 18,800 | +0.02(+0.13%) |
Jul 25, 2003 | 14.90 | 15.02 | 14.90 | 14.96 | 33,900 | +0.16(+1.08%) |
Jul 24, 2003 | 14.78 | 15.02 | 14.75 | 14.80 | 105,400 | +0.08(+0.54%) |
Jul 23, 2003 | 14.65 | 14.81 | 13.75 | 14.72 | 278,400 | +0.06(+0.41%) |
Jul 22, 2003 | 14.75 | 14.91 | 14.66 | 14.66 | 117,300 | +0.01(+0.07%) |
Jul 21, 2003 | 14.90 | 14.95 | 14.65 | 14.65 | 91,700 | -0.25(-1.68%) |
Jul 18, 2003 | 14.85 | 15.00 | 14.85 | 14.90 | 75,400 | +0.06(+0.40%) |
Jul 17, 2003 | 15.13 | 15.13 | 14.84 | 14.84 | 73,500 | -0.26(-1.72%) |
Jul 16, 2003 | 14.99 | 15.13 | 14.95 | 15.10 | 71,100 | +0.12(+0.80%) |
Jul 15, 2003 | 14.90 | 14.99 | 14.90 | 14.98 | 31,000 | +0.03(+0.20%) |
Jul 14, 2003 | 14.82 | 14.98 | 14.80 | 14.95 | 34,700 | +0.12(+0.81%) |
Jul 11, 2003 | 14.91 | 14.99 | 14.82 | 14.83 | 38,900 | +0.00(+0.00%) |
Jul 10, 2003 | 14.85 | 14.99 | 14.80 | 14.83 | 47,500 | -0.06(-0.40%) |
Jul 09, 2003 | 14.89 | 14.98 | 14.80 | 14.89 | 26,500 | -0.03(-0.20%) |
Jul 08, 2003 | 14.80 | 14.96 | 14.77 | 14.92 | 18,000 | +0.18(+1.22%) |
Jul 07, 2003 | 14.76 | 14.87 | 14.67 | 14.74 | 31,700 | -0.02(-0.14%) |
Jul 03, 2003 | 14.79 | 14.87 | 14.72 | 14.76 | 13,100 | -0.08(-0.54%) |
Jul 02, 2003 | 14.60 | 14.85 | 14.60 | 14.84 | 71,200 | +0.34(+2.34%) |