Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.60 | 15.65 | 15.36 | 15.48 | 730,718 | -0.45(-2.80%) |
Sep 29, 2003 | 15.78 | 15.96 | 15.78 | 15.93 | 469,343 | +0.25(+1.60%) |
Sep 26, 2003 | 15.77 | 15.80 | 15.68 | 15.67 | 503,453 | +0.03(+0.20%) |
Sep 25, 2003 | 15.77 | 15.80 | 15.64 | 15.64 | 626,636 | -0.12(-0.78%) |
Sep 24, 2003 | 15.77 | 15.96 | 15.72 | 15.77 | 490,199 | -0.02(-0.13%) |
Sep 23, 2003 | 15.53 | 15.86 | 15.53 | 15.79 | 822,131 | +0.27(+1.75%) |
Sep 22, 2003 | 15.49 | 15.52 | 15.45 | 15.51 | 519,630 | -0.27(-1.72%) |
Sep 19, 2003 | 15.65 | 15.80 | 15.63 | 15.79 | 470,513 | -0.06(-0.39%) |
Sep 18, 2003 | 16.03 | 16.03 | 15.88 | 15.85 | 516,122 | -0.25(-1.53%) |
Sep 17, 2003 | 16.02 | 16.11 | 15.99 | 16.09 | 622,543 | +0.05(+0.32%) |
Sep 16, 2003 | 15.91 | 16.04 | 15.83 | 16.04 | 806,148 | +0.13(+0.81%) |
Sep 15, 2003 | 15.80 | 15.99 | 15.77 | 15.91 | 539,706 | +0.06(+0.39%) |
Sep 12, 2003 | 15.96 | 16.00 | 15.74 | 15.85 | 602,077 | +0.13(+0.85%) |
Sep 11, 2003 | 15.73 | 15.83 | 15.66 | 15.72 | 201,926 | +0.23(+1.46%) |
Sep 10, 2003 | 15.66 | 15.70 | 15.49 | 15.49 | 396,252 | -0.37(-2.36%) |
Sep 09, 2003 | 15.90 | 15.96 | 15.85 | 15.87 | 481,038 | -0.20(-1.25%) |
Sep 08, 2003 | 15.90 | 16.11 | 15.86 | 16.07 | 301,136 | -0.01(-0.03%) |
Sep 05, 2003 | 16.13 | 16.19 | 16.01 | 16.07 | 371,109 | -0.08(-0.48%) |
Sep 04, 2003 | 16.02 | 16.18 | 15.97 | 16.15 | 410,286 | +0.12(+0.74%) |
Sep 03, 2003 | 16.11 | 16.21 | 15.98 | 16.03 | 719,608 | +0.21(+1.33%) |
Sep 02, 2003 | 15.62 | 15.83 | 15.62 | 15.82 | 480,258 | +0.32(+2.09%) |
Aug 29, 2003 | 15.19 | 15.53 | 15.19 | 15.50 | 447,903 | +0.48(+3.18%) |
Aug 28, 2003 | 14.88 | 15.03 | 14.80 | 15.02 | 377,736 | +0.16(+1.11%) |
Aug 27, 2003 | 14.85 | 14.89 | 14.80 | 14.86 | 237,205 | -0.10(-0.65%) |
Aug 26, 2003 | 14.83 | 15.00 | 14.72 | 14.96 | 512,613 | -0.18(-1.19%) |
Aug 25, 2003 | 15.12 | 15.18 | 15.04 | 15.14 | 465,445 | -0.15(-1.01%) |
Aug 22, 2003 | 15.21 | 15.38 | 15.14 | 15.29 | 771,844 | +0.10(+0.68%) |
Aug 21, 2003 | 15.06 | 15.30 | 15.06 | 15.19 | 553,934 | +0.12(+0.82%) |
Aug 20, 2003 | 14.96 | 15.12 | 14.96 | 15.06 | 489,224 | -0.13(-0.88%) |
Aug 19, 2003 | 15.07 | 15.22 | 15.02 | 15.20 | 720,972 | +0.08(+0.54%) |
Aug 18, 2003 | 14.96 | 15.19 | 14.96 | 15.11 | 578,883 | +0.19(+1.27%) |
Aug 15, 2003 | 14.86 | 14.98 | 14.86 | 14.92 | 147,547 | +0.07(+0.45%) |
Aug 14, 2003 | 14.80 | 14.92 | 14.80 | 14.86 | 422,370 | +0.09(+0.63%) |
Aug 13, 2003 | 14.65 | 14.83 | 14.65 | 14.77 | 455,700 | +0.17(+1.16%) |
Aug 12, 2003 | 14.47 | 14.62 | 14.46 | 14.60 | 359,024 | +0.00(+0.00%) |
Aug 11, 2003 | 14.45 | 14.62 | 14.45 | 14.60 | 606,950 | -0.06(-0.38%) |
Aug 08, 2003 | 14.41 | 14.67 | 14.38 | 14.65 | 645,152 | +0.37(+2.62%) |
Aug 07, 2003 | 14.55 | 14.55 | 14.24 | 14.28 | 781,784 | -0.40(-2.69%) |
Aug 06, 2003 | 14.69 | 14.71 | 14.55 | 14.67 | 400,735 | -0.02(-0.10%) |
Aug 05, 2003 | 14.67 | 14.80 | 14.59 | 14.69 | 801,665 | -0.04(-0.24%) |
Aug 04, 2003 | 14.67 | 14.79 | 14.53 | 14.72 | 407,167 | +0.10(+0.70%) |
Aug 01, 2003 | 14.67 | 14.72 | 14.59 | 14.62 | 636,381 | -0.15(-1.04%) |
Jul 31, 2003 | 14.78 | 14.87 | 14.72 | 14.78 | 883,917 | -0.34(-2.24%) |
Jul 30, 2003 | 15.11 | 15.14 | 14.99 | 15.11 | 435,819 | +0.02(+0.10%) |
Jul 29, 2003 | 15.19 | 15.23 | 15.04 | 15.10 | 432,115 | -0.39(-2.52%) |
Jul 28, 2003 | 15.34 | 15.53 | 15.31 | 15.49 | 471,877 | +0.03(+0.20%) |
Jul 25, 2003 | 15.20 | 15.53 | 15.09 | 15.46 | 818,817 | +0.48(+3.22%) |
Jul 24, 2003 | 15.10 | 15.20 | 14.96 | 14.98 | 637,941 | -0.34(-2.21%) |
Jul 23, 2003 | 15.11 | 15.38 | 15.09 | 15.31 | 604,026 | +0.26(+1.70%) |
Jul 22, 2003 | 14.67 | 15.07 | 14.61 | 15.06 | 1,237,874 | +0.10(+0.69%) |
Jul 21, 2003 | 14.93 | 15.13 | 14.90 | 14.96 | 531,909 | -0.38(-2.51%) |
Jul 18, 2003 | 14.65 | 15.38 | 14.64 | 15.34 | 890,544 | +1.21(+8.57%) |
Jul 17, 2003 | 14.03 | 14.14 | 13.98 | 14.13 | 406,582 | +0.08(+0.55%) |
Jul 16, 2003 | 13.96 | 14.06 | 13.80 | 14.05 | 819,987 | -0.28(-1.97%) |
Jul 15, 2003 | 14.39 | 14.47 | 14.26 | 14.33 | 241,493 | -0.08(-0.57%) |
Jul 14, 2003 | 14.38 | 14.50 | 14.34 | 14.42 | 177,953 | +0.13(+0.90%) |
Jul 11, 2003 | 14.13 | 14.36 | 14.11 | 14.29 | 481,428 | +0.08(+0.54%) |
Jul 10, 2003 | 14.21 | 14.28 | 14.04 | 14.21 | 396,252 | -0.44(-3.01%) |
Jul 09, 2003 | 14.52 | 14.70 | 14.39 | 14.65 | 552,570 | +0.14(+0.95%) |
Jul 08, 2003 | 14.42 | 14.60 | 14.39 | 14.51 | 358,244 | +0.04(+0.25%) |
Jul 07, 2003 | 14.28 | 14.58 | 14.28 | 14.48 | 332,127 | +0.20(+1.40%) |
Jul 03, 2003 | 14.14 | 14.32 | 14.12 | 14.28 | 166,648 | +0.08(+0.58%) |
Jul 02, 2003 | 13.92 | 14.23 | 13.92 | 14.20 | 276,967 | +0.31(+2.22%) |