Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.56 | 14.56 | 14.03 | 14.28 | 78,861 | -0.36(-2.46%) |
Sep 29, 2003 | 14.05 | 14.65 | 13.80 | 14.64 | 101,810 | +0.46(+3.21%) |
Sep 26, 2003 | 14.28 | 14.61 | 14.16 | 14.19 | 71,350 | -0.10(-0.70%) |
Sep 25, 2003 | 14.96 | 14.96 | 14.28 | 14.29 | 70,098 | -0.81(-5.34%) |
Sep 24, 2003 | 15.29 | 15.29 | 15.07 | 15.09 | 86,997 | -0.24(-1.56%) |
Sep 23, 2003 | 15.29 | 15.33 | 15.29 | 15.33 | 105,148 | -0.05(-0.34%) |
Sep 22, 2003 | 15.12 | 15.45 | 15.09 | 15.39 | 110,363 | +0.26(+1.74%) |
Sep 19, 2003 | 15.39 | 15.46 | 15.10 | 15.12 | 151,880 | -0.21(-1.38%) |
Sep 18, 2003 | 15.33 | 15.33 | 15.33 | 15.33 | 53,199 | +0.00(+0.00%) |
Sep 17, 2003 | 15.33 | 15.34 | 15.28 | 15.33 | 40,473 | -0.00(-0.03%) |
Sep 16, 2003 | 15.34 | 15.34 | 15.29 | 15.34 | 130,600 | +0.00(+0.03%) |
Sep 15, 2003 | 15.33 | 15.34 | 15.29 | 15.33 | 91,587 | +0.00(+0.03%) |
Sep 12, 2003 | 15.34 | 15.34 | 15.19 | 15.33 | 73,228 | +0.00(+0.00%) |
Sep 11, 2003 | 15.46 | 15.46 | 15.25 | 15.33 | 714,548 | -0.20(-1.30%) |
Sep 10, 2003 | 15.79 | 15.80 | 15.30 | 15.53 | 100,558 | -0.29(-1.82%) |
Sep 09, 2003 | 15.60 | 15.82 | 15.57 | 15.82 | 206,541 | +0.17(+1.07%) |
Sep 08, 2003 | 15.43 | 15.87 | 15.43 | 15.65 | 50,487 | +0.22(+1.40%) |
Sep 05, 2003 | 15.87 | 15.91 | 15.33 | 15.43 | 109,112 | -0.41(-2.57%) |
Sep 04, 2003 | 15.62 | 15.87 | 15.62 | 15.84 | 43,394 | +0.25(+1.63%) |
Sep 03, 2003 | 15.24 | 15.91 | 15.24 | 15.59 | 220,936 | +0.29(+1.88%) |
Sep 02, 2003 | 15.19 | 15.34 | 14.86 | 15.30 | 106,608 | +0.16(+1.08%) |
Aug 29, 2003 | 15.24 | 15.34 | 15.14 | 15.14 | 27,330 | -0.13(-0.85%) |
Aug 28, 2003 | 15.22 | 15.27 | 15.08 | 15.27 | 92,630 | +0.10(+0.63%) |
Aug 27, 2003 | 15.10 | 15.32 | 15.06 | 15.17 | 49,236 | +0.05(+0.32%) |
Aug 26, 2003 | 15.00 | 15.19 | 15.00 | 15.12 | 128,097 | +0.07(+0.48%) |
Aug 25, 2003 | 14.91 | 15.12 | 14.87 | 15.05 | 89,292 | +0.14(+0.93%) |
Aug 22, 2003 | 14.95 | 15.21 | 14.84 | 14.91 | 110,989 | -0.23(-1.55%) |
Aug 21, 2003 | 14.59 | 15.15 | 14.59 | 15.15 | 60,710 | +0.58(+3.95%) |
Aug 20, 2003 | 14.72 | 14.74 | 14.48 | 14.57 | 71,350 | -0.15(-1.01%) |
Aug 19, 2003 | 14.28 | 14.73 | 14.28 | 14.72 | 52,365 | +0.44(+3.05%) |
Aug 18, 2003 | 14.12 | 14.36 | 14.09 | 14.28 | 54,034 | +0.19(+1.36%) |
Aug 15, 2003 | 14.19 | 14.23 | 14.09 | 14.09 | 13,560 | -0.05(-0.34%) |
Aug 14, 2003 | 13.71 | 14.21 | 13.68 | 14.14 | 74,688 | +0.50(+3.69%) |
Aug 13, 2003 | 14.04 | 14.10 | 13.64 | 13.64 | 196,735 | -0.34(-2.40%) |
Aug 12, 2003 | 13.85 | 13.99 | 13.85 | 13.97 | 46,732 | +0.11(+0.80%) |
Aug 11, 2003 | 13.97 | 14.07 | 13.83 | 13.86 | 93,882 | -0.05(-0.35%) |
Aug 08, 2003 | 13.33 | 13.94 | 13.21 | 13.91 | 71,976 | +0.66(+4.95%) |
Aug 07, 2003 | 13.70 | 13.70 | 13.23 | 13.25 | 48,610 | -0.40(-2.91%) |
Aug 06, 2003 | 13.66 | 13.79 | 13.57 | 13.65 | 49,444 | +0.04(+0.32%) |
Aug 05, 2003 | 13.89 | 13.98 | 13.61 | 13.61 | 75,523 | -0.21(-1.53%) |
Aug 04, 2003 | 14.03 | 14.08 | 13.78 | 13.82 | 86,580 | -0.27(-1.91%) |
Aug 01, 2003 | 14.86 | 14.86 | 14.00 | 14.09 | 131,643 | -0.82(-5.53%) |
Jul 31, 2003 | 14.24 | 15.01 | 14.24 | 14.91 | 195,483 | +0.73(+5.17%) |
Jul 30, 2003 | 14.07 | 14.22 | 14.00 | 14.18 | 73,019 | +0.09(+0.61%) |
Jul 29, 2003 | 14.29 | 14.37 | 14.04 | 14.09 | 126,010 | -0.16(-1.14%) |
Jul 28, 2003 | 13.97 | 14.39 | 13.97 | 14.26 | 112,450 | +0.22(+1.57%) |
Jul 25, 2003 | 14.21 | 14.28 | 13.93 | 14.03 | 103,896 | -0.11(-0.75%) |
Jul 24, 2003 | 13.76 | 14.16 | 13.76 | 14.14 | 132,478 | +0.32(+2.32%) |
Jul 23, 2003 | 13.52 | 13.85 | 13.44 | 13.82 | 44,229 | +0.40(+2.96%) |
Jul 22, 2003 | 13.67 | 13.67 | 13.40 | 13.42 | 139,988 | -0.24(-1.79%) |
Jul 21, 2003 | 13.99 | 13.99 | 13.67 | 13.67 | 69,890 | -0.28(-2.03%) |
Jul 18, 2003 | 13.83 | 13.95 | 13.68 | 13.95 | 50,487 | +0.14(+1.01%) |
Jul 17, 2003 | 14.03 | 14.14 | 13.77 | 13.81 | 85,328 | -0.28(-1.97%) |
Jul 16, 2003 | 13.94 | 14.25 | 13.93 | 14.09 | 83,659 | +0.15(+1.07%) |
Jul 15, 2003 | 13.91 | 14.02 | 13.87 | 13.94 | 99,515 | +0.01(+0.10%) |
Jul 14, 2003 | 13.92 | 14.05 | 13.76 | 13.92 | 70,307 | -0.00(-0.03%) |
Jul 11, 2003 | 13.78 | 13.97 | 13.71 | 13.93 | 89,918 | +0.12(+0.90%) |
Jul 10, 2003 | 13.85 | 13.93 | 13.68 | 13.80 | 215,929 | -0.04(-0.31%) |
Jul 09, 2003 | 13.90 | 13.97 | 13.83 | 13.85 | 413,708 | -0.05(-0.34%) |
Jul 08, 2003 | 13.61 | 14.06 | 13.61 | 13.90 | 195,692 | +0.17(+1.22%) |
Jul 07, 2003 | 13.67 | 13.90 | 13.67 | 13.73 | 145,413 | +0.07(+0.49%) |
Jul 03, 2003 | 13.86 | 13.86 | 13.58 | 13.66 | 65,300 | -0.32(-2.30%) |
Jul 02, 2003 | 13.48 | 13.98 | 13.48 | 13.98 | 202,159 | +0.53(+3.92%) |