Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.99 | 14.97 | 14.76 | 14.85 | 361,218 | -0.14(-0.93%) |
Sep 29, 2003 | 15.44 | 14.99 | 14.75 | 14.99 | 1,230,803 | -0.45(-2.91%) |
Sep 26, 2003 | 15.40 | 15.47 | 15.29 | 15.44 | 237,961 | -0.10(-0.62%) |
Sep 25, 2003 | 15.43 | 15.58 | 15.40 | 15.54 | 290,359 | +0.10(+0.67%) |
Sep 24, 2003 | 15.73 | 15.73 | 15.40 | 15.43 | 888,860 | -0.33(-2.10%) |
Sep 23, 2003 | 15.62 | 15.73 | 15.61 | 15.76 | 599,316 | +0.15(+0.94%) |
Sep 22, 2003 | 16.50 | 15.82 | 15.62 | 15.62 | 970,036 | -0.88(-5.36%) |
Sep 19, 2003 | 16.35 | 16.57 | 16.35 | 16.50 | 670,446 | -0.73(-4.23%) |
Sep 18, 2003 | 17.16 | 17.23 | 17.01 | 17.23 | 644,247 | -0.03(-0.17%) |
Sep 17, 2003 | 17.24 | 17.33 | 17.14 | 17.26 | 343,435 | +0.07(+0.39%) |
Sep 16, 2003 | 16.83 | 17.20 | 16.83 | 17.19 | 674,383 | +0.77(+4.71%) |
Sep 15, 2003 | 16.46 | 16.46 | 16.38 | 16.42 | 321,037 | -0.01(-0.05%) |
Sep 12, 2003 | 16.21 | 16.43 | 16.19 | 16.43 | 381,173 | +0.39(+2.43%) |
Sep 11, 2003 | 15.95 | 16.16 | 15.95 | 16.04 | 347,508 | +0.24(+1.49%) |
Sep 10, 2003 | 16.12 | 16.12 | 15.80 | 15.80 | 346,693 | -0.15(-0.97%) |
Sep 09, 2003 | 16.13 | 16.16 | 15.87 | 15.96 | 391,489 | +0.02(+0.14%) |
Sep 08, 2003 | 15.79 | 15.93 | 15.79 | 15.93 | 260,088 | +0.13(+0.79%) |
Sep 05, 2003 | 15.84 | 15.93 | 15.76 | 15.81 | 708,591 | +0.30(+1.95%) |
Sep 04, 2003 | 15.32 | 15.53 | 15.30 | 15.51 | 374,657 | +0.24(+1.54%) |
Sep 03, 2003 | 15.20 | 15.31 | 15.17 | 15.27 | 457,869 | +0.04(+0.29%) |
Sep 02, 2003 | 15.03 | 15.24 | 14.95 | 15.23 | 716,871 | +0.23(+1.52%) |
Aug 29, 2003 | 14.95 | 15.15 | 14.93 | 15.00 | 330,540 | +0.10(+0.69%) |
Aug 28, 2003 | 14.76 | 14.90 | 14.68 | 14.90 | 295,382 | -0.04(-0.30%) |
Aug 27, 2003 | 14.87 | 14.95 | 14.79 | 14.94 | 643,297 | -0.10(-0.69%) |
Aug 26, 2003 | 14.84 | 15.04 | 14.79 | 15.04 | 673,297 | +0.04(+0.29%) |
Aug 25, 2003 | 15.00 | 15.03 | 14.88 | 15.00 | 564,429 | -0.15(-1.02%) |
Aug 22, 2003 | 15.28 | 15.31 | 15.10 | 15.15 | 151,627 | -0.27(-1.77%) |
Aug 21, 2003 | 15.45 | 15.54 | 15.37 | 15.43 | 269,047 | +0.09(+0.58%) |
Aug 20, 2003 | 15.18 | 15.36 | 15.18 | 15.34 | 153,663 | +0.04(+0.24%) |
Aug 19, 2003 | 15.15 | 15.32 | 15.15 | 15.30 | 282,893 | +0.01(+0.10%) |
Aug 18, 2003 | 15.26 | 15.32 | 15.18 | 15.29 | 184,885 | +0.04(+0.29%) |
Aug 15, 2003 | 15.21 | 15.32 | 15.04 | 15.24 | 100,315 | +0.05(+0.34%) |
Aug 14, 2003 | 14.97 | 15.29 | 14.97 | 15.19 | 206,061 | +0.33(+2.23%) |
Aug 13, 2003 | 14.85 | 14.95 | 14.84 | 14.86 | 322,802 | +0.01(+0.05%) |
Aug 12, 2003 | 14.70 | 14.86 | 14.64 | 14.85 | 418,231 | +0.20(+1.36%) |
Aug 11, 2003 | 14.53 | 14.65 | 14.45 | 14.65 | 630,673 | +0.39(+2.74%) |
Aug 08, 2003 | 14.18 | 14.33 | 14.18 | 14.26 | 213,391 | -0.10(-0.72%) |
Aug 07, 2003 | 14.34 | 14.38 | 14.19 | 14.37 | 542,574 | -0.32(-2.21%) |
Aug 06, 2003 | 14.59 | 14.75 | 14.59 | 14.69 | 716,464 | +0.43(+3.05%) |
Aug 05, 2003 | 14.15 | 14.34 | 14.12 | 14.25 | 1,864,598 | -0.24(-1.63%) |
Aug 04, 2003 | 14.40 | 14.56 | 14.37 | 14.49 | 201,581 | +0.06(+0.41%) |
Aug 01, 2003 | 14.55 | 14.55 | 14.39 | 14.43 | 491,126 | -0.13(-0.86%) |
Jul 31, 2003 | 14.40 | 14.69 | 14.31 | 14.56 | 2,374,458 | +0.10(+0.66%) |
Jul 30, 2003 | 14.36 | 14.47 | 14.20 | 14.46 | 2,000,208 | -0.14(-0.96%) |
Jul 29, 2003 | 14.56 | 14.73 | 14.42 | 14.60 | 928,498 | -0.29(-1.93%) |
Jul 28, 2003 | 14.84 | 14.94 | 14.79 | 14.89 | 421,489 | -0.10(-0.69%) |
Jul 25, 2003 | 14.70 | 15.02 | 14.70 | 14.99 | 314,929 | +0.23(+1.55%) |
Jul 24, 2003 | 14.83 | 14.91 | 14.72 | 14.76 | 1,508,946 | -0.04(-0.30%) |
Jul 23, 2003 | 14.73 | 14.90 | 14.70 | 14.81 | 260,631 | +0.04(+0.30%) |
Jul 22, 2003 | 14.48 | 14.94 | 14.48 | 14.76 | 1,039,538 | -0.06(-0.40%) |
Jul 21, 2003 | 14.84 | 14.95 | 14.67 | 14.82 | 305,019 | -0.18(-1.18%) |
Jul 18, 2003 | 14.88 | 15.02 | 14.76 | 15.00 | 368,005 | +0.22(+1.50%) |
Jul 17, 2003 | 14.74 | 14.91 | 14.73 | 14.78 | 1,537,316 | -0.38(-2.48%) |
Jul 16, 2003 | 15.18 | 15.20 | 14.98 | 15.15 | 1,161,437 | -0.14(-0.91%) |
Jul 15, 2003 | 15.34 | 15.44 | 15.15 | 15.29 | 1,118,677 | -0.18(-1.14%) |
Jul 14, 2003 | 15.37 | 15.54 | 15.34 | 15.47 | 587,777 | -0.01(-0.10%) |
Jul 11, 2003 | 15.25 | 15.57 | 15.25 | 15.48 | 369,634 | -0.23(-1.45%) |
Jul 10, 2003 | 15.74 | 15.80 | 15.66 | 15.71 | 454,611 | +0.09(+0.57%) |
Jul 09, 2003 | 15.62 | 15.71 | 15.52 | 15.62 | 593,343 | +0.27(+1.73%) |
Jul 08, 2003 | 15.40 | 15.47 | 15.33 | 15.36 | 833,612 | +0.36(+2.41%) |
Jul 07, 2003 | 14.84 | 15.02 | 14.84 | 15.00 | 652,528 | +0.34(+2.31%) |
Jul 03, 2003 | 14.73 | 14.73 | 14.59 | 14.66 | 314,929 | +0.22(+1.53%) |
Jul 02, 2003 | 14.22 | 14.44 | 14.17 | 14.44 | 635,152 | +0.62(+4.48%) |