Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.60 | 15.65 | 15.33 | 15.47 | 827,468 | -0.24(-1.55%) |
Sep 29, 2003 | 15.32 | 15.71 | 15.28 | 15.71 | 229,616 | +0.39(+2.55%) |
Sep 26, 2003 | 15.32 | 15.38 | 15.09 | 15.32 | 155,231 | -0.20(-1.29%) |
Sep 25, 2003 | 15.67 | 15.72 | 15.52 | 15.52 | 140,649 | -0.10(-0.62%) |
Sep 24, 2003 | 15.94 | 15.98 | 15.62 | 15.62 | 93,766 | -0.19(-1.23%) |
Sep 23, 2003 | 15.70 | 15.91 | 15.66 | 15.81 | 263,763 | +0.12(+0.76%) |
Sep 22, 2003 | 15.67 | 15.71 | 15.46 | 15.70 | 190,485 | +0.06(+0.38%) |
Sep 19, 2003 | 15.64 | 15.66 | 15.64 | 15.64 | 224,448 | +0.03(+0.21%) |
Sep 18, 2003 | 15.52 | 15.68 | 15.49 | 15.60 | 240,506 | +0.11(+0.73%) |
Sep 17, 2003 | 15.45 | 15.63 | 15.44 | 15.49 | 217,988 | -0.03(-0.21%) |
Sep 16, 2003 | 15.45 | 15.57 | 15.44 | 15.52 | 174,981 | +0.08(+0.49%) |
Sep 15, 2003 | 15.44 | 15.58 | 15.41 | 15.45 | 153,569 | +0.01(+0.03%) |
Sep 12, 2003 | 15.41 | 15.57 | 15.33 | 15.44 | 163,168 | -0.01(-0.07%) |
Sep 11, 2003 | 15.25 | 15.59 | 15.22 | 15.45 | 260,810 | +0.17(+1.10%) |
Sep 10, 2003 | 15.46 | 15.46 | 15.28 | 15.28 | 195,654 | -0.17(-1.12%) |
Sep 09, 2003 | 15.60 | 15.63 | 15.39 | 15.46 | 427,670 | -0.20(-1.28%) |
Sep 08, 2003 | 15.60 | 15.71 | 15.54 | 15.66 | 127,728 | +0.09(+0.59%) |
Sep 05, 2003 | 15.61 | 15.66 | 15.44 | 15.57 | 141,572 | +0.01(+0.07%) |
Sep 04, 2003 | 15.77 | 15.82 | 15.55 | 15.55 | 117,392 | -0.16(-1.00%) |
Sep 03, 2003 | 15.44 | 15.83 | 15.44 | 15.71 | 237,553 | +0.30(+1.93%) |
Sep 02, 2003 | 15.23 | 15.49 | 15.22 | 15.41 | 158,922 | +0.24(+1.61%) |
Aug 29, 2003 | 15.29 | 15.30 | 15.17 | 15.17 | 84,168 | -0.12(-0.78%) |
Aug 28, 2003 | 15.25 | 15.35 | 15.16 | 15.29 | 112,039 | +0.14(+0.89%) |
Aug 27, 2003 | 15.09 | 15.31 | 15.09 | 15.15 | 172,766 | +0.14(+0.90%) |
Aug 26, 2003 | 14.95 | 15.10 | 14.74 | 15.02 | 151,170 | +0.09(+0.58%) |
Aug 25, 2003 | 14.97 | 14.97 | 14.79 | 14.93 | 132,527 | +0.03(+0.22%) |
Aug 22, 2003 | 15.41 | 15.41 | 14.89 | 14.90 | 199,345 | -0.46(-2.96%) |
Aug 21, 2003 | 15.41 | 15.44 | 15.27 | 15.35 | 97,827 | +0.00(+0.00%) |
Aug 20, 2003 | 15.33 | 15.36 | 15.17 | 15.35 | 293,665 | +0.02(+0.11%) |
Aug 19, 2003 | 15.36 | 15.39 | 15.27 | 15.34 | 199,530 | +0.19(+1.25%) |
Aug 18, 2003 | 14.87 | 15.22 | 14.87 | 15.15 | 186,609 | +0.37(+2.49%) |
Aug 15, 2003 | 14.89 | 14.94 | 14.73 | 14.78 | 68,294 | -0.16(-1.09%) |
Aug 14, 2003 | 14.67 | 15.00 | 14.67 | 14.94 | 266,901 | +0.24(+1.62%) |
Aug 13, 2003 | 14.72 | 14.79 | 14.61 | 14.70 | 150,247 | -0.07(-0.48%) |
Aug 12, 2003 | 14.84 | 14.96 | 14.77 | 14.77 | 301,417 | +0.01(+0.04%) |
Aug 11, 2003 | 14.88 | 15.04 | 14.77 | 14.77 | 186,240 | -0.11(-0.76%) |
Aug 08, 2003 | 14.96 | 15.07 | 14.84 | 14.88 | 226,663 | -0.01(-0.04%) |
Aug 07, 2003 | 14.86 | 14.98 | 14.78 | 14.89 | 161,322 | +0.05(+0.33%) |
Aug 06, 2003 | 15.06 | 15.06 | 14.82 | 14.84 | 207,282 | -0.17(-1.12%) |
Aug 05, 2003 | 15.22 | 15.25 | 14.90 | 15.01 | 193,254 | -0.22(-1.42%) |
Aug 04, 2003 | 15.39 | 15.41 | 15.21 | 15.22 | 180,149 | -0.15(-0.95%) |
Aug 01, 2003 | 15.39 | 15.47 | 15.29 | 15.37 | 248,443 | -0.22(-1.39%) |
Jul 31, 2003 | 15.63 | 15.67 | 15.58 | 15.59 | 292,373 | +0.06(+0.42%) |
Jul 30, 2003 | 15.33 | 15.68 | 15.33 | 15.52 | 366,943 | +0.16(+1.02%) |
Jul 29, 2003 | 15.19 | 15.43 | 15.19 | 15.36 | 757,882 | +0.18(+1.21%) |
Jul 28, 2003 | 15.45 | 15.52 | 15.17 | 15.18 | 180,333 | -0.25(-1.65%) |
Jul 25, 2003 | 15.51 | 15.60 | 15.25 | 15.44 | 163,906 | +0.01(+0.03%) |
Jul 24, 2003 | 15.44 | 15.64 | 15.41 | 15.43 | 167,044 | +0.06(+0.39%) |
Jul 23, 2003 | 15.58 | 15.58 | 15.32 | 15.37 | 86,198 | -0.14(-0.91%) |
Jul 22, 2003 | 15.49 | 15.52 | 15.40 | 15.51 | 152,462 | +0.08(+0.53%) |
Jul 21, 2003 | 15.70 | 15.73 | 15.42 | 15.43 | 109,086 | -0.31(-1.96%) |
Jul 18, 2003 | 15.62 | 15.77 | 15.56 | 15.74 | 98,565 | +0.18(+1.15%) |
Jul 17, 2003 | 15.88 | 15.88 | 15.50 | 15.56 | 96,350 | -0.30(-1.88%) |
Jul 16, 2003 | 15.93 | 16.01 | 15.85 | 15.86 | 119,238 | -0.06(-0.37%) |
Jul 15, 2003 | 15.90 | 16.01 | 15.87 | 15.92 | 81,030 | +0.04(+0.24%) |
Jul 14, 2003 | 15.85 | 16.07 | 15.85 | 15.88 | 122,745 | +0.11(+0.72%) |
Jul 11, 2003 | 15.48 | 15.87 | 15.48 | 15.77 | 137,142 | +0.34(+2.18%) |
Jul 10, 2003 | 15.79 | 15.81 | 15.42 | 15.43 | 210,420 | -0.36(-2.30%) |
Jul 09, 2003 | 15.71 | 15.79 | 15.59 | 15.79 | 166,490 | +0.09(+0.55%) |
Jul 08, 2003 | 15.78 | 15.78 | 15.61 | 15.71 | 189,378 | +0.01(+0.03%) |
Jul 07, 2003 | 15.58 | 15.84 | 15.58 | 15.70 | 313,969 | +0.18(+1.19%) |
Jul 03, 2003 | 15.30 | 15.52 | 15.26 | 15.52 | 115,915 | +0.14(+0.92%) |
Jul 02, 2003 | 15.16 | 15.41 | 15.16 | 15.38 | 438,560 | +0.23(+1.54%) |