Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.52 | 15.57 | 15.28 | 15.40 | 734,487 | -0.44(-2.80%) |
Sep 29, 2003 | 15.70 | 15.87 | 15.70 | 15.84 | 471,764 | +0.25(+1.60%) |
Sep 26, 2003 | 15.69 | 15.72 | 15.60 | 15.59 | 506,050 | +0.03(+0.20%) |
Sep 25, 2003 | 15.69 | 15.72 | 15.56 | 15.56 | 629,868 | -0.12(-0.78%) |
Sep 24, 2003 | 15.69 | 15.87 | 15.64 | 15.69 | 492,727 | -0.02(-0.13%) |
Sep 23, 2003 | 15.45 | 15.78 | 15.45 | 15.71 | 826,372 | +0.27(+1.75%) |
Sep 22, 2003 | 15.41 | 15.44 | 15.37 | 15.44 | 522,311 | -0.27(-1.72%) |
Sep 19, 2003 | 15.57 | 15.72 | 15.55 | 15.71 | 472,940 | -0.06(-0.39%) |
Sep 18, 2003 | 15.95 | 15.95 | 15.80 | 15.77 | 518,784 | -0.25(-1.53%) |
Sep 17, 2003 | 15.94 | 16.03 | 15.91 | 16.01 | 625,754 | +0.05(+0.32%) |
Sep 16, 2003 | 15.83 | 15.96 | 15.75 | 15.96 | 810,307 | +0.13(+0.81%) |
Sep 15, 2003 | 15.72 | 15.91 | 15.69 | 15.83 | 542,490 | +0.06(+0.39%) |
Sep 12, 2003 | 15.88 | 15.91 | 15.66 | 15.77 | 605,183 | +0.13(+0.85%) |
Sep 11, 2003 | 15.64 | 15.75 | 15.58 | 15.64 | 202,968 | +0.22(+1.46%) |
Sep 10, 2003 | 15.58 | 15.62 | 15.41 | 15.41 | 398,296 | -0.37(-2.36%) |
Sep 09, 2003 | 15.82 | 15.87 | 15.77 | 15.79 | 483,519 | -0.20(-1.25%) |
Sep 08, 2003 | 15.82 | 16.03 | 15.78 | 15.99 | 302,689 | -0.01(-0.03%) |
Sep 05, 2003 | 16.04 | 16.11 | 15.93 | 15.99 | 373,023 | -0.08(-0.48%) |
Sep 04, 2003 | 15.94 | 16.09 | 15.89 | 16.07 | 412,402 | +0.12(+0.74%) |
Sep 03, 2003 | 16.03 | 16.12 | 15.90 | 15.95 | 723,320 | +0.21(+1.33%) |
Sep 02, 2003 | 15.54 | 15.75 | 15.54 | 15.74 | 482,736 | +0.32(+2.09%) |
Aug 29, 2003 | 15.11 | 15.45 | 15.11 | 15.42 | 450,214 | +0.47(+3.18%) |
Aug 28, 2003 | 14.80 | 14.96 | 14.72 | 14.95 | 379,684 | +0.16(+1.10%) |
Aug 27, 2003 | 14.78 | 14.82 | 14.72 | 14.78 | 238,429 | -0.10(-0.65%) |
Aug 26, 2003 | 14.75 | 14.92 | 14.65 | 14.88 | 515,258 | -0.18(-1.19%) |
Aug 25, 2003 | 15.05 | 15.10 | 14.97 | 15.06 | 467,846 | -0.15(-1.01%) |
Aug 22, 2003 | 15.13 | 15.30 | 15.06 | 15.21 | 775,826 | +0.10(+0.68%) |
Aug 21, 2003 | 14.99 | 15.23 | 14.99 | 15.11 | 556,792 | +0.12(+0.82%) |
Aug 20, 2003 | 14.88 | 15.05 | 14.88 | 14.99 | 491,748 | -0.13(-0.88%) |
Aug 19, 2003 | 14.99 | 15.14 | 14.94 | 15.12 | 724,692 | +0.08(+0.54%) |
Aug 18, 2003 | 14.88 | 15.11 | 14.88 | 15.04 | 581,869 | +0.19(+1.27%) |
Aug 15, 2003 | 14.78 | 14.90 | 14.78 | 14.85 | 148,308 | +0.07(+0.45%) |
Aug 14, 2003 | 14.73 | 14.85 | 14.73 | 14.78 | 424,549 | +0.09(+0.63%) |
Aug 13, 2003 | 14.57 | 14.75 | 14.57 | 14.69 | 458,050 | +0.17(+1.16%) |
Aug 12, 2003 | 14.39 | 14.55 | 14.39 | 14.52 | 360,876 | +0.00(+0.00%) |
Aug 11, 2003 | 14.38 | 14.55 | 14.37 | 14.52 | 610,081 | -0.06(-0.38%) |
Aug 08, 2003 | 14.33 | 14.59 | 14.31 | 14.58 | 648,480 | +0.37(+2.62%) |
Aug 07, 2003 | 14.47 | 14.47 | 14.16 | 14.21 | 785,817 | -0.39(-2.69%) |
Aug 06, 2003 | 14.61 | 14.63 | 14.47 | 14.60 | 402,802 | -0.02(-0.10%) |
Aug 05, 2003 | 14.60 | 14.73 | 14.52 | 14.61 | 805,801 | -0.04(-0.24%) |
Aug 04, 2003 | 14.60 | 14.72 | 14.46 | 14.65 | 409,267 | +0.10(+0.70%) |
Aug 01, 2003 | 14.60 | 14.64 | 14.52 | 14.55 | 639,664 | -0.15(-1.04%) |
Jul 31, 2003 | 14.70 | 14.80 | 14.65 | 14.70 | 888,477 | -0.34(-2.24%) |
Jul 30, 2003 | 15.03 | 15.06 | 14.91 | 15.04 | 438,067 | +0.02(+0.10%) |
Jul 29, 2003 | 15.11 | 15.15 | 14.97 | 15.02 | 434,345 | -0.39(-2.52%) |
Jul 28, 2003 | 15.26 | 15.45 | 15.24 | 15.41 | 474,311 | +0.03(+0.20%) |
Jul 25, 2003 | 15.12 | 15.45 | 15.02 | 15.38 | 823,041 | +0.48(+3.22%) |
Jul 24, 2003 | 15.02 | 15.12 | 14.88 | 14.90 | 641,232 | -0.34(-2.21%) |
Jul 23, 2003 | 15.03 | 15.30 | 15.01 | 15.24 | 607,142 | +0.26(+1.70%) |
Jul 22, 2003 | 14.60 | 14.99 | 14.54 | 14.98 | 1,244,260 | +0.10(+0.69%) |
Jul 21, 2003 | 14.85 | 15.05 | 14.83 | 14.88 | 534,653 | -0.38(-2.51%) |
Jul 18, 2003 | 14.57 | 15.30 | 14.56 | 15.26 | 895,138 | +1.20(+8.57%) |
Jul 17, 2003 | 13.96 | 14.07 | 13.90 | 14.06 | 408,680 | +0.08(+0.55%) |
Jul 16, 2003 | 13.88 | 13.99 | 13.73 | 13.98 | 824,217 | -0.28(-1.97%) |
Jul 15, 2003 | 14.32 | 14.39 | 14.19 | 14.26 | 242,739 | -0.08(-0.57%) |
Jul 14, 2003 | 14.31 | 14.43 | 14.27 | 14.34 | 178,871 | +0.13(+0.90%) |
Jul 11, 2003 | 14.06 | 14.28 | 14.04 | 14.22 | 483,911 | +0.08(+0.54%) |
Jul 10, 2003 | 14.14 | 14.21 | 13.97 | 14.14 | 398,296 | -0.44(-3.01%) |
Jul 09, 2003 | 14.45 | 14.62 | 14.32 | 14.58 | 555,420 | +0.14(+0.95%) |
Jul 08, 2003 | 14.34 | 14.53 | 14.32 | 14.44 | 360,093 | +0.04(+0.25%) |
Jul 07, 2003 | 14.21 | 14.51 | 14.21 | 14.40 | 333,840 | +0.20(+1.40%) |
Jul 03, 2003 | 14.07 | 14.25 | 14.05 | 14.21 | 167,507 | +0.08(+0.58%) |
Jul 02, 2003 | 13.85 | 14.15 | 13.85 | 14.12 | 278,396 | +0.31(+2.22%) |