Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.51 | 15.56 | 15.27 | 15.40 | 734,675 | -0.44(-2.80%) |
Sep 29, 2003 | 15.69 | 15.87 | 15.69 | 15.84 | 471,885 | +0.25(+1.60%) |
Sep 26, 2003 | 15.69 | 15.72 | 15.59 | 15.59 | 506,179 | +0.03(+0.20%) |
Sep 25, 2003 | 15.68 | 15.72 | 15.55 | 15.56 | 630,029 | -0.12(-0.78%) |
Sep 24, 2003 | 15.68 | 15.87 | 15.64 | 15.68 | 492,853 | -0.02(-0.13%) |
Sep 23, 2003 | 15.45 | 15.77 | 15.45 | 15.70 | 826,582 | +0.27(+1.75%) |
Sep 22, 2003 | 15.41 | 15.44 | 15.36 | 15.43 | 522,444 | -0.27(-1.72%) |
Sep 19, 2003 | 15.56 | 15.71 | 15.54 | 15.70 | 473,061 | -0.06(-0.39%) |
Sep 18, 2003 | 15.94 | 15.94 | 15.80 | 15.76 | 518,916 | -0.24(-1.53%) |
Sep 17, 2003 | 15.94 | 16.02 | 15.91 | 16.01 | 625,914 | +0.05(+0.32%) |
Sep 16, 2003 | 15.83 | 15.96 | 15.74 | 15.96 | 810,513 | +0.13(+0.81%) |
Sep 15, 2003 | 15.72 | 15.91 | 15.69 | 15.83 | 542,628 | +0.06(+0.39%) |
Sep 12, 2003 | 15.88 | 15.91 | 15.66 | 15.77 | 605,337 | +0.13(+0.85%) |
Sep 11, 2003 | 15.64 | 15.74 | 15.58 | 15.64 | 203,020 | +0.22(+1.46%) |
Sep 10, 2003 | 15.58 | 15.62 | 15.41 | 15.41 | 398,398 | -0.37(-2.36%) |
Sep 09, 2003 | 15.82 | 15.87 | 15.77 | 15.78 | 483,643 | -0.20(-1.25%) |
Sep 08, 2003 | 15.81 | 16.02 | 15.77 | 15.98 | 302,766 | -0.01(-0.03%) |
Sep 05, 2003 | 16.04 | 16.10 | 15.92 | 15.99 | 373,118 | -0.08(-0.48%) |
Sep 04, 2003 | 15.93 | 16.09 | 15.89 | 16.06 | 412,507 | +0.12(+0.74%) |
Sep 03, 2003 | 16.02 | 16.12 | 15.90 | 15.95 | 723,505 | +0.21(+1.33%) |
Sep 02, 2003 | 15.54 | 15.74 | 15.54 | 15.74 | 482,859 | +0.32(+2.09%) |
Aug 29, 2003 | 15.10 | 15.45 | 15.10 | 15.42 | 450,329 | +0.47(+3.18%) |
Aug 28, 2003 | 14.80 | 14.95 | 14.72 | 14.94 | 379,781 | +0.16(+1.11%) |
Aug 27, 2003 | 14.77 | 14.81 | 14.72 | 14.78 | 238,490 | -0.10(-0.65%) |
Aug 26, 2003 | 14.75 | 14.92 | 14.65 | 14.88 | 515,389 | -0.18(-1.19%) |
Aug 25, 2003 | 15.04 | 15.10 | 14.96 | 15.05 | 467,965 | -0.15(-1.01%) |
Aug 22, 2003 | 15.13 | 15.30 | 15.05 | 15.21 | 776,023 | +0.10(+0.68%) |
Aug 21, 2003 | 14.98 | 15.22 | 14.98 | 15.10 | 556,934 | +0.12(+0.82%) |
Aug 20, 2003 | 14.88 | 15.04 | 14.88 | 14.98 | 491,873 | -0.13(-0.88%) |
Aug 19, 2003 | 14.99 | 15.14 | 14.94 | 15.11 | 724,876 | +0.08(+0.54%) |
Aug 18, 2003 | 14.88 | 15.10 | 14.88 | 15.03 | 582,017 | +0.19(+1.27%) |
Aug 15, 2003 | 14.78 | 14.90 | 14.78 | 14.84 | 148,345 | +0.07(+0.45%) |
Aug 14, 2003 | 14.72 | 14.84 | 14.72 | 14.78 | 424,657 | +0.09(+0.63%) |
Aug 13, 2003 | 14.57 | 14.75 | 14.57 | 14.69 | 458,167 | +0.17(+1.16%) |
Aug 12, 2003 | 14.39 | 14.54 | 14.39 | 14.52 | 360,968 | +0.00(+0.00%) |
Aug 11, 2003 | 14.38 | 14.54 | 14.37 | 14.52 | 610,236 | -0.06(-0.38%) |
Aug 08, 2003 | 14.33 | 14.59 | 14.30 | 14.57 | 648,646 | +0.37(+2.62%) |
Aug 07, 2003 | 14.47 | 14.47 | 14.16 | 14.20 | 786,018 | -0.39(-2.69%) |
Aug 06, 2003 | 14.61 | 14.63 | 14.47 | 14.59 | 402,905 | -0.02(-0.10%) |
Aug 05, 2003 | 14.59 | 14.72 | 14.51 | 14.61 | 806,006 | -0.04(-0.24%) |
Aug 04, 2003 | 14.59 | 14.71 | 14.46 | 14.65 | 409,372 | +0.10(+0.70%) |
Aug 01, 2003 | 14.59 | 14.64 | 14.51 | 14.54 | 639,827 | -0.15(-1.04%) |
Jul 31, 2003 | 14.70 | 14.79 | 14.65 | 14.70 | 888,704 | -0.34(-2.24%) |
Jul 30, 2003 | 15.03 | 15.06 | 14.91 | 15.03 | 438,179 | +0.02(+0.10%) |
Jul 29, 2003 | 15.10 | 15.15 | 14.96 | 15.02 | 434,455 | -0.39(-2.52%) |
Jul 28, 2003 | 15.25 | 15.45 | 15.23 | 15.41 | 474,432 | +0.03(+0.20%) |
Jul 25, 2003 | 15.12 | 15.45 | 15.01 | 15.38 | 823,251 | +0.48(+3.22%) |
Jul 24, 2003 | 15.02 | 15.12 | 14.88 | 14.90 | 641,395 | -0.34(-2.21%) |
Jul 23, 2003 | 15.03 | 15.29 | 15.01 | 15.23 | 607,297 | +0.26(+1.70%) |
Jul 22, 2003 | 14.59 | 14.99 | 14.53 | 14.98 | 1,244,577 | +0.10(+0.69%) |
Jul 21, 2003 | 14.85 | 15.05 | 14.82 | 14.88 | 534,790 | -0.38(-2.51%) |
Jul 18, 2003 | 14.57 | 15.30 | 14.56 | 15.26 | 895,366 | +1.20(+8.57%) |
Jul 17, 2003 | 13.95 | 14.07 | 13.90 | 14.05 | 408,784 | +0.08(+0.55%) |
Jul 16, 2003 | 13.88 | 13.98 | 13.73 | 13.98 | 824,427 | -0.28(-1.97%) |
Jul 15, 2003 | 14.31 | 14.39 | 14.19 | 14.26 | 242,801 | -0.08(-0.57%) |
Jul 14, 2003 | 14.30 | 14.43 | 14.26 | 14.34 | 178,916 | +0.13(+0.90%) |
Jul 11, 2003 | 14.06 | 14.28 | 14.04 | 14.21 | 484,035 | +0.08(+0.54%) |
Jul 10, 2003 | 14.14 | 14.20 | 13.96 | 14.14 | 398,398 | -0.44(-3.01%) |
Jul 09, 2003 | 14.44 | 14.62 | 14.31 | 14.57 | 555,562 | +0.14(+0.95%) |
Jul 08, 2003 | 14.34 | 14.52 | 14.31 | 14.44 | 360,184 | +0.04(+0.25%) |
Jul 07, 2003 | 14.21 | 14.50 | 14.21 | 14.40 | 333,925 | +0.20(+1.40%) |
Jul 03, 2003 | 14.06 | 14.24 | 14.05 | 14.20 | 167,550 | +0.08(+0.58%) |
Jul 02, 2003 | 13.84 | 14.15 | 13.84 | 14.12 | 278,467 | +0.31(+2.22%) |