Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.11 | 15.11 | 15.11 | 15.11 | 1,300 | +0.05(+0.33%) |
Sep 29, 2003 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | -0.03(-0.20%) |
Sep 26, 2003 | 15.09 | 15.09 | 15.09 | 15.09 | 3,000 | +0.00(+0.00%) |
Sep 25, 2003 | 15.09 | 15.09 | 15.09 | 15.09 | 2,900 | -0.26(-1.69%) |
Sep 24, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 15.31 | 15.35 | 15.31 | 15.35 | 3,500 | +0.00(+0.00%) |
Sep 22, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 6,600 | +0.24(+1.59%) |
Sep 19, 2003 | 15.11 | 15.11 | 15.11 | 15.11 | 1,900 | +0.03(+0.20%) |
Sep 18, 2003 | 15.01 | 15.08 | 15.00 | 15.08 | 5,000 | +0.07(+0.47%) |
Sep 17, 2003 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 14.90 | 15.06 | 15.06 | 15.01 | 2,800 | -0.05(-0.33%) |
Sep 15, 2003 | 14.98 | 15.06 | 14.98 | 15.06 | 1,000 | +0.02(+0.13%) |
Sep 12, 2003 | 15.04 | 15.04 | 15.04 | 15.04 | 200 | +0.04(+0.27%) |
Sep 11, 2003 | 14.99 | 15.00 | 14.99 | 15.00 | 2,100 | +0.10(+0.67%) |
Sep 10, 2003 | 14.90 | 14.90 | 14.90 | 14.90 | 200 | -0.08(-0.53%) |
Sep 09, 2003 | 14.98 | 14.98 | 14.98 | 14.98 | 100 | -0.02(-0.13%) |
Sep 08, 2003 | 14.90 | 15.00 | 14.90 | 15.00 | 1,600 | +0.11(+0.74%) |
Sep 05, 2003 | 14.82 | 14.89 | 14.82 | 14.89 | 4,600 | +0.08(+0.54%) |
Sep 04, 2003 | 14.80 | 14.91 | 14.80 | 14.81 | 6,900 | -0.09(-0.60%) |
Sep 03, 2003 | 14.85 | 14.90 | 14.85 | 14.90 | 3,000 | +0.09(+0.61%) |
Sep 02, 2003 | 14.81 | 14.87 | 14.81 | 14.81 | 11,500 | -0.05(-0.34%) |
Aug 29, 2003 | 14.86 | 14.86 | 14.86 | 14.86 | 200 | +0.05(+0.34%) |
Aug 28, 2003 | 14.94 | 14.94 | 14.81 | 14.81 | 4,800 | -0.08(-0.54%) |
Aug 27, 2003 | 14.89 | 14.89 | 14.89 | 14.89 | 1,500 | +0.01(+0.07%) |
Aug 26, 2003 | 14.91 | 14.91 | 14.81 | 14.88 | 3,500 | -0.03(-0.20%) |
Aug 25, 2003 | 14.95 | 14.98 | 14.85 | 14.91 | 10,800 | -0.10(-0.67%) |
Aug 22, 2003 | 15.02 | 15.02 | 15.01 | 15.01 | 1,700 | -0.04(-0.27%) |
Aug 21, 2003 | 15.20 | 15.20 | 15.05 | 15.05 | 4,200 | -0.25(-1.63%) |
Aug 20, 2003 | 15.15 | 15.30 | 15.15 | 15.30 | 2,800 | +0.20(+1.32%) |
Aug 19, 2003 | 15.10 | 15.10 | 14.80 | 15.10 | 6,300 | +0.06(+0.40%) |
Aug 18, 2003 | 14.75 | 15.04 | 14.75 | 15.04 | 10,800 | +0.09(+0.60%) |
Aug 15, 2003 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 15.05 | 15.05 | 14.81 | 14.95 | 11,000 | -0.22(-1.45%) |
Aug 13, 2003 | 15.17 | 15.17 | 15.17 | 15.17 | 3,200 | +0.07(+0.46%) |
Aug 12, 2003 | 15.40 | 15.40 | 15.10 | 15.10 | 13,900 | -0.31(-2.01%) |
Aug 11, 2003 | 15.50 | 15.58 | 15.41 | 15.41 | 2,900 | +0.00(+0.00%) |
Aug 08, 2003 | 15.35 | 15.41 | 15.35 | 15.41 | 2,000 | +0.16(+1.05%) |
Aug 07, 2003 | 15.18 | 15.25 | 15.18 | 15.25 | 4,000 | +0.08(+0.53%) |
Aug 06, 2003 | 15.36 | 15.36 | 15.17 | 15.17 | 4,700 | -0.33(-2.13%) |
Aug 05, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 1,800 | +0.00(+0.00%) |
Jul 31, 2003 | 15.56 | 15.56 | 15.50 | 15.50 | 3,900 | -0.07(-0.45%) |
Jul 30, 2003 | 15.50 | 15.57 | 15.45 | 15.57 | 8,800 | +0.02(+0.13%) |
Jul 29, 2003 | 15.75 | 15.75 | 15.55 | 15.55 | 4,000 | -0.21(-1.33%) |
Jul 28, 2003 | 15.79 | 15.79 | 15.76 | 15.76 | 2,300 | +0.01(+0.06%) |
Jul 25, 2003 | 15.79 | 15.90 | 15.75 | 15.75 | 2,900 | -0.03(-0.19%) |
Jul 24, 2003 | 15.84 | 15.85 | 15.73 | 15.78 | 3,200 | -0.02(-0.13%) |
Jul 23, 2003 | 15.79 | 15.80 | 15.79 | 15.80 | 1,400 | +0.01(+0.06%) |
Jul 22, 2003 | 15.70 | 15.79 | 15.70 | 15.79 | 9,300 | +0.19(+1.22%) |
Jul 21, 2003 | 15.77 | 15.77 | 15.60 | 15.60 | 4,000 | -0.20(-1.27%) |
Jul 18, 2003 | 15.88 | 15.88 | 15.80 | 15.80 | 4,400 | -0.14(-0.88%) |
Jul 17, 2003 | 15.94 | 15.94 | 15.94 | 15.94 | 700 | +0.07(+0.44%) |
Jul 16, 2003 | 16.00 | 16.00 | 15.87 | 15.87 | 4,100 | -0.23(-1.43%) |
Jul 15, 2003 | 16.26 | 16.32 | 16.10 | 16.10 | 11,100 | -0.08(-0.49%) |
Jul 14, 2003 | 16.28 | 16.28 | 16.18 | 16.18 | 6,900 | -0.06(-0.37%) |
Jul 11, 2003 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 16.18 | 16.24 | 16.18 | 16.24 | 3,600 | +0.06(+0.37%) |
Jul 09, 2003 | 16.20 | 16.23 | 16.07 | 16.18 | 7,300 | -0.04(-0.25%) |
Jul 08, 2003 | 16.18 | 16.22 | 16.16 | 16.22 | 2,000 | +0.08(+0.50%) |
Jul 07, 2003 | 16.09 | 16.14 | 16.09 | 16.14 | 6,900 | +0.04(+0.25%) |
Jul 03, 2003 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 16.15 | 16.15 | 16.10 | 16.10 | 3,000 | -0.10(-0.62%) |