Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.75 | 14.75 | 14.75 | 14.51 | 25,900 | -0.12(-0.82%) |
Sep 29, 2003 | 14.45 | 14.65 | 14.20 | 14.63 | 7,700 | +0.09(+0.62%) |
Sep 26, 2003 | 14.50 | 14.69 | 14.48 | 14.54 | 22,600 | +0.04(+0.28%) |
Sep 25, 2003 | 14.90 | 15.10 | 14.50 | 14.50 | 9,900 | -0.45(-3.01%) |
Sep 24, 2003 | 15.10 | 15.14 | 14.95 | 14.95 | 4,800 | -0.23(-1.52%) |
Sep 23, 2003 | 14.90 | 15.19 | 14.90 | 15.18 | 5,300 | +0.27(+1.81%) |
Sep 22, 2003 | 14.90 | 15.20 | 14.90 | 14.91 | 7,500 | -0.14(-0.93%) |
Sep 19, 2003 | 15.00 | 15.09 | 15.00 | 15.05 | 31,900 | -0.05(-0.33%) |
Sep 18, 2003 | 14.98 | 15.10 | 14.96 | 15.10 | 11,800 | +0.17(+1.14%) |
Sep 17, 2003 | 15.00 | 15.10 | 14.93 | 14.93 | 6,400 | +0.03(+0.20%) |
Sep 16, 2003 | 14.85 | 14.96 | 14.85 | 14.90 | 6,600 | +0.12(+0.81%) |
Sep 15, 2003 | 14.75 | 15.00 | 14.62 | 14.78 | 28,100 | -0.02(-0.14%) |
Sep 12, 2003 | 14.85 | 14.90 | 14.65 | 14.80 | 25,700 | -0.12(-0.80%) |
Sep 11, 2003 | 14.34 | 15.00 | 14.34 | 14.92 | 15,300 | +0.48(+3.32%) |
Sep 10, 2003 | 14.50 | 14.62 | 14.31 | 14.44 | 26,200 | -0.09(-0.62%) |
Sep 09, 2003 | 15.07 | 15.07 | 14.40 | 14.53 | 15,900 | -0.51(-3.39%) |
Sep 08, 2003 | 15.10 | 15.15 | 14.94 | 15.04 | 7,800 | +0.04(+0.27%) |
Sep 05, 2003 | 15.05 | 15.17 | 14.80 | 15.00 | 39,900 | -0.05(-0.33%) |
Sep 04, 2003 | 15.35 | 15.35 | 15.00 | 15.05 | 22,800 | -0.30(-1.95%) |
Sep 03, 2003 | 14.80 | 15.43 | 14.75 | 15.35 | 18,100 | +0.54(+3.65%) |
Sep 02, 2003 | 14.50 | 14.81 | 14.44 | 14.81 | 14,600 | +0.29(+2.00%) |
Aug 29, 2003 | 14.85 | 14.88 | 14.35 | 14.52 | 19,900 | -0.35(-2.35%) |
Aug 28, 2003 | 15.25 | 15.25 | 14.86 | 14.87 | 11,100 | -0.38(-2.49%) |
Aug 27, 2003 | 14.95 | 15.25 | 14.85 | 15.25 | 12,600 | +0.35(+2.35%) |
Aug 26, 2003 | 14.95 | 14.95 | 14.61 | 14.90 | 10,000 | -0.01(-0.07%) |
Aug 25, 2003 | 14.80 | 14.95 | 14.54 | 14.91 | 13,000 | +0.21(+1.43%) |
Aug 22, 2003 | 14.25 | 14.90 | 14.15 | 14.70 | 360,600 | +0.45(+3.16%) |
Aug 21, 2003 | 14.15 | 14.49 | 14.15 | 14.25 | 15,800 | +0.17(+1.21%) |
Aug 20, 2003 | 14.02 | 14.21 | 14.00 | 14.08 | 30,400 | -0.02(-0.14%) |
Aug 19, 2003 | 14.10 | 14.30 | 13.88 | 14.10 | 11,800 | +0.10(+0.71%) |
Aug 18, 2003 | 13.90 | 14.10 | 13.90 | 14.00 | 34,100 | +0.15(+1.08%) |
Aug 15, 2003 | 13.80 | 13.99 | 13.75 | 13.85 | 2,800 | -0.05(-0.36%) |
Aug 14, 2003 | 13.55 | 13.90 | 13.42 | 13.90 | 5,000 | +0.40(+2.96%) |
Aug 13, 2003 | 13.23 | 13.62 | 13.22 | 13.50 | 6,600 | +0.32(+2.43%) |
Aug 12, 2003 | 12.82 | 13.18 | 12.81 | 13.18 | 6,600 | +0.35(+2.73%) |
Aug 11, 2003 | 12.62 | 12.83 | 12.62 | 12.83 | 2,000 | +0.13(+1.02%) |
Aug 08, 2003 | 12.76 | 12.86 | 12.70 | 12.70 | 3,400 | -0.07(-0.55%) |
Aug 07, 2003 | 12.80 | 12.85 | 12.70 | 12.77 | 5,700 | -0.08(-0.62%) |
Aug 06, 2003 | 13.00 | 13.00 | 12.80 | 12.85 | 6,200 | -0.22(-1.68%) |
Aug 05, 2003 | 13.05 | 13.19 | 12.99 | 13.07 | 12,200 | -0.08(-0.61%) |
Aug 04, 2003 | 13.30 | 13.30 | 12.85 | 13.15 | 6,600 | -0.19(-1.42%) |
Aug 01, 2003 | 13.85 | 13.85 | 13.33 | 13.34 | 11,100 | -0.51(-3.68%) |
Jul 31, 2003 | 13.95 | 14.06 | 13.81 | 13.85 | 5,600 | -0.15(-1.07%) |
Jul 30, 2003 | 14.05 | 14.05 | 14.00 | 14.00 | 21,100 | -0.05(-0.36%) |
Jul 29, 2003 | 13.98 | 14.05 | 13.95 | 14.05 | 9,900 | +0.07(+0.50%) |
Jul 28, 2003 | 14.00 | 14.04 | 13.98 | 13.98 | 6,000 | +0.02(+0.14%) |
Jul 25, 2003 | 14.05 | 14.06 | 13.85 | 13.96 | 2,400 | +0.01(+0.07%) |
Jul 24, 2003 | 13.90 | 14.12 | 13.90 | 13.95 | 36,800 | +0.15(+1.09%) |
Jul 23, 2003 | 13.92 | 13.92 | 13.65 | 13.80 | 7,100 | -0.18(-1.29%) |
Jul 22, 2003 | 14.20 | 14.20 | 13.92 | 13.98 | 4,300 | -0.22(-1.55%) |
Jul 21, 2003 | 14.17 | 14.27 | 14.00 | 14.20 | 7,700 | -0.07(-0.49%) |
Jul 18, 2003 | 14.26 | 14.29 | 14.00 | 14.27 | 7,700 | -0.13(-0.90%) |
Jul 17, 2003 | 14.50 | 14.75 | 14.34 | 14.40 | 5,100 | -0.18(-1.23%) |
Jul 16, 2003 | 14.53 | 14.68 | 14.38 | 14.58 | 10,000 | -0.05(-0.34%) |
Jul 15, 2003 | 14.80 | 14.81 | 14.62 | 14.63 | 4,700 | -0.17(-1.15%) |
Jul 14, 2003 | 14.20 | 14.84 | 14.14 | 14.80 | 25,200 | +0.68(+4.82%) |
Jul 11, 2003 | 13.87 | 14.16 | 13.87 | 14.12 | 13,100 | +0.25(+1.80%) |
Jul 10, 2003 | 14.00 | 14.05 | 13.85 | 13.87 | 10,500 | -0.18(-1.28%) |
Jul 09, 2003 | 14.00 | 14.10 | 13.99 | 14.05 | 25,900 | -0.01(-0.07%) |
Jul 08, 2003 | 14.10 | 14.10 | 14.00 | 14.06 | 18,400 | -0.04(-0.28%) |
Jul 07, 2003 | 13.90 | 14.10 | 13.86 | 14.10 | 27,900 | +0.11(+0.79%) |
Jul 03, 2003 | 13.95 | 14.00 | 13.88 | 13.99 | 7,900 | -0.01(-0.07%) |
Jul 02, 2003 | 14.00 | 14.10 | 13.85 | 14.00 | 19,400 | +0.00(+0.00%) |