Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.04 | 15.07 | 14.96 | 15.01 | 6,845 | -0.25(-1.64%) |
Sep 29, 2003 | 15.14 | 15.26 | 14.78 | 15.26 | 7,977 | -0.06(-0.37%) |
Sep 26, 2003 | 15.34 | 15.38 | 15.03 | 15.32 | 12,483 | +0.00(+0.02%) |
Sep 25, 2003 | 15.35 | 15.52 | 15.32 | 15.32 | 3,352 | +0.00(+0.00%) |
Sep 24, 2003 | 15.31 | 15.32 | 15.32 | 15.32 | 2,374 | +0.01(+0.07%) |
Sep 23, 2003 | 15.47 | 15.55 | 15.31 | 15.31 | 12,464 | -0.14(-0.90%) |
Sep 22, 2003 | 15.51 | 15.57 | 15.28 | 15.45 | 12,692 | -0.08(-0.53%) |
Sep 19, 2003 | 15.57 | 15.57 | 15.44 | 15.53 | 5,448 | +0.01(+0.09%) |
Sep 18, 2003 | 15.48 | 15.51 | 15.41 | 15.51 | 2,374 | -0.05(-0.34%) |
Sep 17, 2003 | 15.41 | 15.57 | 15.41 | 15.57 | 1,676 | +0.11(+0.69%) |
Sep 16, 2003 | 15.53 | 15.57 | 15.41 | 15.46 | 8,558 | +0.07(+0.47%) |
Sep 11, 2003 | 15.28 | 15.39 | 15.28 | 15.39 | 4,051 | +0.09(+0.58%) |
Sep 10, 2003 | 15.40 | 15.51 | 15.27 | 15.30 | 10,338 | -0.02(-0.12%) |
Sep 09, 2003 | 15.39 | 15.39 | 15.28 | 15.32 | 4,470 | -0.07(-0.47%) |
Sep 08, 2003 | 15.54 | 15.55 | 15.14 | 15.39 | 6,566 | -0.07(-0.46%) |
Sep 05, 2003 | 15.64 | 15.64 | 15.46 | 15.46 | 6,426 | -0.04(-0.23%) |
Sep 04, 2003 | 15.48 | 15.64 | 15.28 | 15.50 | 15,367 | +0.25(+1.62%) |
Sep 03, 2003 | 15.03 | 15.25 | 15.00 | 15.25 | 31,992 | +0.22(+1.48%) |
Sep 02, 2003 | 15.00 | 15.05 | 14.94 | 15.03 | 15,367 | +0.10(+0.70%) |
Aug 29, 2003 | 14.92 | 15.03 | 14.92 | 14.92 | 27,102 | +0.05(+0.36%) |
Aug 28, 2003 | 14.75 | 14.92 | 14.75 | 14.87 | 7,264 | -0.00(-0.02%) |
Aug 27, 2003 | 15.03 | 15.03 | 14.87 | 14.87 | 7,963 | -0.03(-0.22%) |
Aug 26, 2003 | 14.84 | 14.91 | 14.60 | 14.91 | 3,492 | -0.09(-0.60%) |
Aug 25, 2003 | 14.87 | 15.00 | 14.67 | 15.00 | 3,073 | +0.32(+2.20%) |
Aug 22, 2003 | 15.41 | 15.53 | 14.67 | 14.67 | 3,632 | -0.48(-3.16%) |
Aug 21, 2003 | 15.30 | 15.38 | 15.05 | 15.15 | 14,808 | -0.09(-0.56%) |
Aug 20, 2003 | 15.53 | 15.53 | 15.24 | 15.24 | 3,352 | +0.10(+0.66%) |
Aug 19, 2003 | 15.17 | 15.35 | 15.03 | 15.14 | 5,169 | +0.27(+1.81%) |
Aug 18, 2003 | 14.71 | 15.17 | 14.68 | 14.87 | 7,963 | +0.13(+0.85%) |
Aug 15, 2003 | 14.82 | 14.85 | 14.75 | 14.75 | 3,911 | +0.05(+0.36%) |
Aug 14, 2003 | 15.00 | 15.19 | 14.68 | 14.69 | 3,073 | -0.51(-3.39%) |
Aug 13, 2003 | 15.10 | 15.21 | 14.86 | 15.21 | 1,117 | +0.23(+1.53%) |
Aug 12, 2003 | 14.41 | 14.98 | 14.41 | 14.98 | 1,257 | +0.57(+3.97%) |
Aug 11, 2003 | 14.51 | 14.51 | 14.41 | 14.41 | 2,933 | +0.01(+0.10%) |
Aug 08, 2003 | 14.41 | 14.47 | 14.39 | 14.39 | 1,397 | -0.15(-1.03%) |
Aug 07, 2003 | 14.59 | 14.76 | 14.39 | 14.54 | 1,676 | -0.05(-0.32%) |
Aug 06, 2003 | 14.56 | 14.85 | 14.39 | 14.59 | 1,257 | +0.03(+0.20%) |
Aug 05, 2003 | 14.67 | 14.67 | 14.44 | 14.56 | 9,080 | +0.24(+1.70%) |
Aug 04, 2003 | 14.24 | 14.35 | 14.24 | 14.32 | 4,330 | +0.00(+0.00%) |
Aug 01, 2003 | 14.41 | 14.57 | 14.21 | 14.32 | 5,169 | -0.21(-1.48%) |
Jul 31, 2003 | 14.24 | 14.64 | 14.24 | 14.53 | 1,816 | +0.04(+0.25%) |
Jul 30, 2003 | 14.96 | 15.25 | 14.49 | 14.49 | 2,235 | -0.22(-1.51%) |
Jul 29, 2003 | 15.25 | 15.25 | 14.72 | 14.72 | 1,117 | -0.32(-2.10%) |
Jul 28, 2003 | 14.92 | 15.03 | 14.92 | 15.03 | 1,257 | +0.11(+0.75%) |
Jul 25, 2003 | 14.92 | 14.92 | 14.83 | 14.92 | 698 | +0.60(+4.22%) |
Jul 24, 2003 | 14.59 | 14.67 | 14.32 | 14.32 | 2,794 | +0.01(+0.08%) |
Jul 23, 2003 | 14.28 | 14.33 | 14.28 | 14.31 | 4,051 | -0.01(-0.10%) |
Jul 22, 2003 | 14.32 | 14.64 | 14.28 | 14.32 | 3,073 | -0.01(-0.05%) |
Jul 21, 2003 | 14.61 | 14.61 | 14.33 | 14.33 | 2,235 | -0.29(-1.96%) |
Jul 18, 2003 | 14.61 | 14.72 | 14.61 | 14.61 | 2,374 | -0.38(-2.53%) |
Jul 17, 2003 | 15.09 | 15.09 | 14.91 | 14.99 | 3,632 | -0.10(-0.66%) |
Jul 16, 2003 | 15.28 | 15.32 | 15.09 | 15.09 | 1,816 | -0.19(-1.22%) |
Jul 15, 2003 | 14.71 | 15.28 | 14.71 | 15.28 | 1,955 | +0.25(+1.64%) |
Jul 14, 2003 | 15.07 | 15.07 | 14.98 | 15.03 | 7,264 | +0.05(+0.33%) |
Jul 11, 2003 | 15.05 | 15.05 | 14.83 | 14.98 | 7,264 | +0.15(+0.99%) |
Jul 10, 2003 | 15.07 | 15.07 | 14.64 | 14.83 | 4,889 | -0.20(-1.31%) |
Jul 09, 2003 | 14.99 | 15.07 | 14.63 | 15.03 | 16,205 | +0.04(+0.29%) |
Jul 08, 2003 | 14.64 | 15.07 | 14.31 | 14.99 | 7,124 | +0.67(+4.70%) |
Jul 07, 2003 | 14.26 | 14.54 | 14.08 | 14.32 | 3,073 | +0.21(+1.47%) |
Jul 03, 2003 | 14.15 | 14.33 | 14.11 | 14.11 | 7,404 | -0.29(-2.04%) |
Jul 02, 2003 | 13.99 | 14.49 | 13.99 | 14.40 | 7,124 | +0.72(+5.26%) |