Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.72 | 15.86 | 15.65 | 15.65 | 270,718 | -0.10(-0.62%) |
Sep 29, 2003 | 15.57 | 15.84 | 15.57 | 15.75 | 310,179 | +0.18(+1.13%) |
Sep 26, 2003 | 15.75 | 15.78 | 15.57 | 15.57 | 247,776 | -0.10(-0.63%) |
Sep 25, 2003 | 15.76 | 15.94 | 15.67 | 15.67 | 336,945 | -0.08(-0.54%) |
Sep 24, 2003 | 16.02 | 16.06 | 15.76 | 15.76 | 263,989 | -0.18(-1.15%) |
Sep 23, 2003 | 15.81 | 15.94 | 15.76 | 15.94 | 329,451 | +0.20(+1.25%) |
Sep 22, 2003 | 15.85 | 15.88 | 15.71 | 15.74 | 297,484 | -0.11(-0.70%) |
Sep 19, 2003 | 15.74 | 15.86 | 15.74 | 15.86 | 291,519 | +0.12(+0.79%) |
Sep 18, 2003 | 15.79 | 15.91 | 15.73 | 15.73 | 255,424 | -0.04(-0.25%) |
Sep 17, 2003 | 15.93 | 15.93 | 15.77 | 15.77 | 174,361 | -0.15(-0.94%) |
Sep 16, 2003 | 15.86 | 15.95 | 15.86 | 15.92 | 153,101 | +0.06(+0.37%) |
Sep 15, 2003 | 15.95 | 16.01 | 15.86 | 15.86 | 179,408 | -0.09(-0.57%) |
Sep 12, 2003 | 15.95 | 16.04 | 15.90 | 15.95 | 161,819 | -0.03(-0.20%) |
Sep 11, 2003 | 15.93 | 16.02 | 15.88 | 15.99 | 166,255 | +0.06(+0.37%) |
Sep 10, 2003 | 16.04 | 16.08 | 15.89 | 15.93 | 165,796 | -0.18(-1.10%) |
Sep 09, 2003 | 16.18 | 16.21 | 16.02 | 16.10 | 246,705 | -0.06(-0.36%) |
Sep 08, 2003 | 16.02 | 16.17 | 15.98 | 16.16 | 201,280 | +0.18(+1.10%) |
Sep 05, 2003 | 15.97 | 16.16 | 15.92 | 15.99 | 222,998 | -0.05(-0.33%) |
Sep 04, 2003 | 16.12 | 16.12 | 15.91 | 16.04 | 297,179 | -0.05(-0.28%) |
Sep 03, 2003 | 16.33 | 16.33 | 15.99 | 16.08 | 310,791 | -0.24(-1.48%) |
Sep 02, 2003 | 15.92 | 16.33 | 15.84 | 16.33 | 255,271 | +0.41(+2.55%) |
Aug 29, 2003 | 16.12 | 16.12 | 15.80 | 15.92 | 148,054 | -0.20(-1.22%) |
Aug 28, 2003 | 16.12 | 16.14 | 15.89 | 16.12 | 318,744 | +0.06(+0.37%) |
Aug 27, 2003 | 15.99 | 16.12 | 15.92 | 16.06 | 218,716 | +0.07(+0.45%) |
Aug 26, 2003 | 15.95 | 16.03 | 15.77 | 15.99 | 372,276 | -0.03(-0.20%) |
Aug 25, 2003 | 15.92 | 16.04 | 15.84 | 16.02 | 279,589 | +0.10(+0.62%) |
Aug 22, 2003 | 16.13 | 16.17 | 15.82 | 15.92 | 392,924 | -0.21(-1.30%) |
Aug 21, 2003 | 15.97 | 16.15 | 15.97 | 16.13 | 484,693 | -0.08(-0.48%) |
Aug 20, 2003 | 15.89 | 16.27 | 15.86 | 16.21 | 657,678 | +0.31(+1.97%) |
Aug 19, 2003 | 15.86 | 15.91 | 15.81 | 15.89 | 273,777 | +0.03(+0.21%) |
Aug 18, 2003 | 15.82 | 15.91 | 15.78 | 15.86 | 312,626 | +0.10(+0.62%) |
Aug 15, 2003 | 15.72 | 15.85 | 15.70 | 15.76 | 178,185 | +0.08(+0.50%) |
Aug 14, 2003 | 15.74 | 15.84 | 15.59 | 15.69 | 222,387 | -0.10(-0.66%) |
Aug 13, 2003 | 15.76 | 15.87 | 15.70 | 15.79 | 167,325 | -0.05(-0.33%) |
Aug 12, 2003 | 15.69 | 15.86 | 15.62 | 15.84 | 180,479 | +0.16(+1.00%) |
Aug 11, 2003 | 15.43 | 15.69 | 15.41 | 15.69 | 218,869 | +0.28(+1.82%) |
Aug 08, 2003 | 15.41 | 15.54 | 15.27 | 15.40 | 260,624 | -0.02(-0.13%) |
Aug 07, 2003 | 15.24 | 15.48 | 15.19 | 15.42 | 225,599 | +0.26(+1.68%) |
Aug 06, 2003 | 15.22 | 15.36 | 15.14 | 15.17 | 193,785 | -0.05(-0.34%) |
Aug 05, 2003 | 15.51 | 15.57 | 15.04 | 15.22 | 403,478 | -0.34(-2.18%) |
Aug 04, 2003 | 15.77 | 15.77 | 15.40 | 15.56 | 254,506 | -0.14(-0.92%) |
Aug 01, 2003 | 16.01 | 16.01 | 15.70 | 15.70 | 157,842 | -0.23(-1.44%) |
Jul 31, 2003 | 16.02 | 16.14 | 15.89 | 15.93 | 166,102 | -0.10(-0.65%) |
Jul 30, 2003 | 16.01 | 16.07 | 15.73 | 16.04 | 189,656 | +0.10(+0.62%) |
Jul 29, 2003 | 15.82 | 15.95 | 15.76 | 15.94 | 231,258 | +0.15(+0.95%) |
Jul 28, 2003 | 16.02 | 16.04 | 15.78 | 15.79 | 229,728 | -0.17(-1.07%) |
Jul 25, 2003 | 16.02 | 16.05 | 15.83 | 15.96 | 145,912 | +0.02(+0.12%) |
Jul 24, 2003 | 15.99 | 16.08 | 15.84 | 15.94 | 201,892 | +0.02(+0.12%) |
Jul 23, 2003 | 15.92 | 15.97 | 15.77 | 15.92 | 176,655 | +0.05(+0.33%) |
Jul 22, 2003 | 15.86 | 15.96 | 15.78 | 15.87 | 280,201 | +0.11(+0.71%) |
Jul 21, 2003 | 16.07 | 16.08 | 15.72 | 15.76 | 251,447 | -0.27(-1.67%) |
Jul 18, 2003 | 15.89 | 16.05 | 15.81 | 16.02 | 260,471 | +0.27(+1.70%) |
Jul 17, 2003 | 15.99 | 16.01 | 15.74 | 15.76 | 236,305 | -0.16(-0.99%) |
Jul 16, 2003 | 16.02 | 16.10 | 15.87 | 15.91 | 222,387 | -0.10(-0.65%) |
Jul 15, 2003 | 16.20 | 16.29 | 15.95 | 16.02 | 202,503 | -0.25(-1.53%) |
Jul 14, 2003 | 16.30 | 16.34 | 16.21 | 16.27 | 284,025 | +0.06(+0.36%) |
Jul 11, 2003 | 16.15 | 16.23 | 16.08 | 16.21 | 237,987 | +0.12(+0.77%) |
Jul 10, 2003 | 16.33 | 16.33 | 16.01 | 16.08 | 342,910 | -0.18(-1.13%) |
Jul 09, 2003 | 16.18 | 16.67 | 16.02 | 16.27 | 379,924 | +0.15(+0.93%) |
Jul 08, 2003 | 16.40 | 16.40 | 15.99 | 16.12 | 382,677 | -0.23(-1.40%) |
Jul 07, 2003 | 16.41 | 16.44 | 16.21 | 16.35 | 245,329 | +0.08(+0.48%) |
Jul 03, 2003 | 16.38 | 16.38 | 16.25 | 16.27 | 119,911 | -0.12(-0.76%) |
Jul 02, 2003 | 16.31 | 16.39 | 16.21 | 16.39 | 324,862 | +0.21(+1.29%) |