Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 14.67 | 14.67 | 14.67 | 14.67 | 200 | -0.02(-0.14%) |
Sep 26, 2003 | 14.65 | 14.69 | 14.65 | 14.69 | 7,600 | -0.06(-0.41%) |
Sep 25, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 200 | +0.02(+0.14%) |
Sep 23, 2003 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | -0.09(-0.61%) |
Sep 22, 2003 | 14.75 | 14.82 | 14.75 | 14.82 | 1,700 | -0.02(-0.13%) |
Sep 19, 2003 | 14.84 | 14.84 | 14.84 | 14.84 | 1,000 | +0.08(+0.54%) |
Sep 18, 2003 | 14.71 | 14.76 | 14.68 | 14.76 | 10,300 | +0.14(+0.96%) |
Sep 17, 2003 | 14.62 | 14.62 | 14.62 | 14.62 | 3,000 | -0.08(-0.54%) |
Sep 16, 2003 | 14.65 | 14.70 | 14.65 | 14.70 | 2,700 | +0.18(+1.24%) |
Sep 15, 2003 | 14.50 | 14.60 | 14.50 | 14.52 | 1,500 | -0.05(-0.34%) |
Sep 12, 2003 | 14.60 | 14.60 | 14.52 | 14.57 | 4,600 | -0.13(-0.88%) |
Sep 11, 2003 | 14.74 | 14.80 | 14.65 | 14.70 | 9,100 | +0.00(+0.00%) |
Sep 10, 2003 | 14.55 | 14.70 | 14.53 | 14.70 | 5,600 | +0.05(+0.34%) |
Sep 09, 2003 | 14.50 | 14.65 | 14.50 | 14.65 | 2,500 | +0.01(+0.07%) |
Sep 08, 2003 | 14.64 | 14.64 | 14.64 | 14.64 | 2,000 | +0.04(+0.27%) |
Sep 05, 2003 | 14.59 | 14.60 | 14.52 | 14.60 | 3,700 | -0.04(-0.27%) |
Sep 04, 2003 | 14.60 | 14.64 | 14.51 | 14.64 | 10,900 | +0.04(+0.27%) |
Sep 03, 2003 | 14.40 | 14.60 | 14.40 | 14.60 | 16,400 | +0.19(+1.32%) |
Sep 02, 2003 | 14.53 | 14.53 | 14.40 | 14.41 | 3,800 | -0.06(-0.41%) |
Aug 29, 2003 | 14.45 | 14.47 | 14.45 | 14.47 | 6,100 | -0.01(-0.07%) |
Aug 28, 2003 | 14.49 | 14.49 | 14.42 | 14.48 | 6,400 | -0.01(-0.07%) |
Aug 27, 2003 | 14.45 | 14.49 | 14.45 | 14.49 | 3,100 | +0.04(+0.28%) |
Aug 26, 2003 | 14.35 | 14.50 | 14.35 | 14.45 | 15,400 | +0.08(+0.56%) |
Aug 25, 2003 | 14.37 | 14.37 | 14.37 | 14.37 | 2,700 | +0.02(+0.14%) |
Aug 22, 2003 | 14.34 | 14.36 | 14.23 | 14.35 | 5,100 | +0.01(+0.07%) |
Aug 21, 2003 | 14.35 | 14.38 | 14.34 | 14.34 | 2,400 | +0.12(+0.84%) |
Aug 20, 2003 | 14.25 | 14.26 | 14.22 | 14.22 | 3,000 | -0.08(-0.56%) |
Aug 19, 2003 | 14.23 | 14.30 | 14.22 | 14.30 | 7,500 | +0.06(+0.42%) |
Aug 18, 2003 | 14.28 | 14.28 | 14.22 | 14.24 | 7,400 | -0.09(-0.63%) |
Aug 15, 2003 | 14.33 | 14.33 | 14.33 | 14.33 | 3,400 | +0.00(+0.00%) |
Aug 14, 2003 | 14.30 | 14.39 | 14.30 | 14.33 | 4,400 | -0.24(-1.65%) |
Aug 13, 2003 | 14.51 | 14.59 | 14.48 | 14.57 | 20,600 | +0.06(+0.41%) |
Aug 12, 2003 | 14.30 | 14.60 | 14.30 | 14.51 | 13,100 | +0.12(+0.83%) |
Aug 11, 2003 | 14.50 | 14.64 | 14.25 | 14.39 | 19,700 | -0.10(-0.69%) |
Aug 08, 2003 | 14.35 | 14.49 | 14.33 | 14.49 | 9,300 | +0.19(+1.33%) |
Aug 07, 2003 | 14.27 | 14.32 | 14.23 | 14.30 | 30,800 | +0.02(+0.14%) |
Aug 06, 2003 | 14.30 | 14.34 | 14.26 | 14.28 | 10,800 | -0.02(-0.14%) |
Aug 05, 2003 | 14.29 | 14.30 | 14.20 | 14.30 | 7,700 | +0.01(+0.07%) |
Aug 04, 2003 | 14.37 | 14.37 | 14.20 | 14.29 | 14,400 | -0.06(-0.42%) |
Aug 01, 2003 | 14.54 | 14.54 | 14.30 | 14.35 | 11,100 | -0.19(-1.31%) |
Jul 31, 2003 | 14.59 | 14.70 | 14.40 | 14.54 | 16,800 | -0.19(-1.29%) |
Jul 30, 2003 | 14.61 | 14.75 | 14.61 | 14.73 | 9,700 | +0.13(+0.89%) |
Jul 29, 2003 | 14.65 | 14.75 | 14.45 | 14.60 | 15,400 | -0.18(-1.22%) |
Jul 28, 2003 | 14.95 | 14.95 | 14.78 | 14.78 | 3,900 | -0.20(-1.34%) |
Jul 25, 2003 | 14.98 | 14.99 | 14.98 | 14.98 | 2,100 | +0.06(+0.40%) |
Jul 24, 2003 | 15.00 | 15.01 | 14.92 | 14.92 | 13,400 | -0.07(-0.47%) |
Jul 23, 2003 | 14.90 | 14.99 | 14.90 | 14.99 | 5,400 | +0.16(+1.08%) |
Jul 22, 2003 | 14.90 | 14.90 | 14.83 | 14.83 | 4,900 | -0.07(-0.47%) |
Jul 21, 2003 | 15.05 | 15.12 | 14.90 | 14.90 | 10,400 | -0.13(-0.86%) |
Jul 18, 2003 | 15.04 | 15.04 | 14.97 | 15.03 | 1,600 | +0.01(+0.07%) |
Jul 17, 2003 | 15.28 | 15.28 | 14.95 | 15.02 | 10,700 | -0.25(-1.64%) |
Jul 16, 2003 | 15.45 | 15.46 | 15.27 | 15.27 | 3,700 | -0.18(-1.17%) |
Jul 15, 2003 | 15.70 | 15.70 | 15.30 | 15.45 | 27,800 | -0.34(-2.15%) |
Jul 14, 2003 | 15.74 | 15.79 | 15.74 | 15.79 | 1,400 | -0.03(-0.19%) |
Jul 11, 2003 | 15.77 | 15.82 | 15.77 | 15.82 | 1,500 | +0.06(+0.38%) |
Jul 10, 2003 | 15.83 | 15.83 | 15.74 | 15.76 | 7,400 | -0.10(-0.63%) |
Jul 09, 2003 | 16.04 | 16.04 | 15.82 | 15.86 | 9,800 | -0.14(-0.88%) |
Jul 08, 2003 | 16.05 | 16.05 | 16.00 | 16.00 | 3,600 | -0.08(-0.50%) |
Jul 07, 2003 | 16.00 | 16.08 | 16.00 | 16.08 | 1,900 | -0.03(-0.19%) |
Jul 03, 2003 | 16.00 | 16.11 | 16.00 | 16.11 | 2,200 | +0.01(+0.06%) |
Jul 02, 2003 | 16.08 | 16.10 | 16.08 | 16.10 | 3,800 | +0.04(+0.25%) |