Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.60 | 14.60 | 14.60 | 14.60 | 1,800 | +0.15(+1.04%) |
Sep 29, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | -0.03(-0.21%) |
Sep 26, 2003 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 14.35 | 14.48 | 14.35 | 14.48 | 4,100 | +0.08(+0.56%) |
Sep 24, 2003 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | -0.14(-0.96%) |
Sep 22, 2003 | 14.54 | 14.54 | 14.54 | 14.54 | 2,100 | -0.06(-0.41%) |
Sep 19, 2003 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 14.60 | 14.60 | 14.60 | 14.60 | 100 | +0.13(+0.90%) |
Sep 17, 2003 | 14.46 | 14.55 | 14.46 | 14.47 | 2,500 | +0.07(+0.49%) |
Sep 16, 2003 | 14.35 | 14.40 | 14.35 | 14.40 | 1,100 | +0.05(+0.35%) |
Sep 15, 2003 | 14.25 | 14.35 | 14.25 | 14.35 | 2,400 | +0.01(+0.07%) |
Sep 12, 2003 | 14.35 | 14.35 | 14.34 | 14.34 | 1,300 | +0.07(+0.49%) |
Sep 11, 2003 | 14.26 | 14.27 | 14.26 | 14.27 | 1,700 | +0.07(+0.49%) |
Sep 10, 2003 | 14.02 | 14.20 | 13.88 | 14.20 | 9,400 | +0.18(+1.28%) |
Sep 09, 2003 | 13.81 | 14.02 | 13.80 | 14.02 | 11,000 | +0.12(+0.86%) |
Sep 08, 2003 | 13.75 | 13.90 | 13.75 | 13.90 | 5,000 | +0.15(+1.09%) |
Sep 05, 2003 | 13.80 | 13.80 | 13.75 | 13.75 | 2,300 | +0.05(+0.36%) |
Sep 04, 2003 | 13.71 | 13.71 | 13.65 | 13.70 | 3,100 | +0.05(+0.37%) |
Sep 03, 2003 | 13.65 | 13.70 | 13.64 | 13.65 | 2,300 | -0.04(-0.29%) |
Sep 02, 2003 | 13.67 | 13.69 | 13.63 | 13.69 | 5,000 | +0.03(+0.22%) |
Aug 29, 2003 | 13.63 | 13.66 | 13.63 | 13.66 | 1,800 | +0.07(+0.52%) |
Aug 28, 2003 | 13.62 | 13.66 | 13.59 | 13.59 | 6,100 | -0.01(-0.07%) |
Aug 27, 2003 | 13.69 | 13.71 | 13.60 | 13.60 | 5,400 | -0.09(-0.66%) |
Aug 26, 2003 | 13.88 | 13.88 | 13.58 | 13.69 | 25,300 | -0.18(-1.30%) |
Aug 25, 2003 | 13.88 | 13.90 | 13.86 | 13.87 | 6,300 | -0.03(-0.22%) |
Aug 22, 2003 | 14.02 | 14.08 | 13.90 | 13.90 | 4,400 | -0.11(-0.79%) |
Aug 21, 2003 | 13.94 | 14.02 | 13.91 | 14.01 | 14,600 | -0.07(-0.50%) |
Aug 20, 2003 | 14.06 | 14.16 | 14.03 | 14.08 | 6,800 | +0.04(+0.28%) |
Aug 19, 2003 | 14.15 | 14.15 | 14.03 | 14.04 | 5,300 | -0.15(-1.06%) |
Aug 18, 2003 | 14.30 | 14.30 | 14.18 | 14.19 | 5,200 | -0.11(-0.77%) |
Aug 15, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 5,000 | -0.24(-1.65%) |
Aug 14, 2003 | 14.55 | 14.70 | 14.54 | 14.54 | 6,400 | -0.15(-1.02%) |
Aug 13, 2003 | 14.82 | 14.82 | 14.69 | 14.69 | 3,800 | -0.09(-0.61%) |
Aug 12, 2003 | 14.78 | 14.78 | 14.78 | 14.78 | 500 | +0.02(+0.14%) |
Aug 11, 2003 | 14.76 | 14.76 | 14.76 | 14.76 | 2,100 | +0.01(+0.07%) |
Aug 08, 2003 | 14.85 | 14.85 | 14.75 | 14.75 | 1,100 | -0.01(-0.07%) |
Aug 07, 2003 | 14.80 | 14.80 | 14.76 | 14.76 | 2,700 | -0.04(-0.27%) |
Aug 06, 2003 | 14.79 | 14.80 | 14.78 | 14.80 | 3,900 | +0.01(+0.07%) |
Aug 05, 2003 | 14.69 | 14.79 | 14.69 | 14.79 | 6,900 | +0.14(+0.96%) |
Aug 04, 2003 | 14.86 | 14.86 | 14.60 | 14.65 | 5,700 | -0.21(-1.41%) |
Aug 01, 2003 | 14.72 | 14.86 | 14.72 | 14.86 | 23,100 | +0.16(+1.09%) |
Jul 31, 2003 | 14.80 | 14.82 | 14.70 | 14.70 | 9,800 | -0.10(-0.68%) |
Jul 30, 2003 | 14.80 | 14.80 | 14.77 | 14.80 | 1,600 | +0.05(+0.34%) |
Jul 29, 2003 | 14.93 | 14.93 | 14.75 | 14.75 | 5,900 | -0.15(-1.01%) |
Jul 28, 2003 | 15.03 | 15.10 | 14.90 | 14.90 | 7,300 | -0.14(-0.93%) |
Jul 25, 2003 | 15.00 | 15.04 | 14.99 | 15.04 | 7,300 | +0.00(+0.00%) |
Jul 24, 2003 | 15.09 | 15.09 | 15.04 | 15.04 | 900 | +0.00(+0.00%) |
Jul 23, 2003 | 15.08 | 15.08 | 15.03 | 15.04 | 3,400 | +0.02(+0.13%) |
Jul 22, 2003 | 15.09 | 15.09 | 15.00 | 15.02 | 3,200 | -0.13(-0.86%) |
Jul 21, 2003 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 15.15 | 15.15 | 15.15 | 15.15 | 1,300 | +0.00(+0.00%) |
Jul 17, 2003 | 15.24 | 15.24 | 15.15 | 15.15 | 4,000 | -0.13(-0.85%) |
Jul 16, 2003 | 15.30 | 15.30 | 15.20 | 15.28 | 2,800 | -0.09(-0.59%) |
Jul 15, 2003 | 15.40 | 15.40 | 15.30 | 15.37 | 13,400 | -0.03(-0.19%) |
Jul 14, 2003 | 15.41 | 15.41 | 15.36 | 15.40 | 3,300 | +0.01(+0.06%) |
Jul 11, 2003 | 15.39 | 15.39 | 15.39 | 15.39 | 500 | -0.01(-0.06%) |
Jul 10, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 500 | +0.05(+0.33%) |
Jul 09, 2003 | 15.38 | 15.42 | 15.35 | 15.35 | 9,700 | -0.02(-0.13%) |
Jul 08, 2003 | 15.42 | 15.42 | 15.37 | 15.37 | 3,000 | +0.00(+0.00%) |
Jul 07, 2003 | 15.38 | 15.43 | 15.36 | 15.37 | 4,200 | -0.03(-0.19%) |
Jul 03, 2003 | 15.42 | 15.47 | 15.40 | 15.40 | 3,700 | -0.02(-0.13%) |
Jul 02, 2003 | 15.70 | 15.70 | 15.40 | 15.42 | 12,300 | -0.22(-1.41%) |