Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.42 | 14.61 | 14.13 | 14.51 | 1,100,506 | +0.07(+0.52%) |
Sep 29, 2003 | 14.44 | 14.47 | 14.34 | 14.44 | 1,192,697 | +0.01(+0.05%) |
Sep 26, 2003 | 14.76 | 14.86 | 14.47 | 14.43 | 1,673,807 | -0.39(-2.61%) |
Sep 25, 2003 | 15.48 | 15.48 | 14.81 | 14.82 | 1,635,775 | -0.70(-4.51%) |
Sep 24, 2003 | 15.95 | 15.95 | 15.40 | 15.51 | 885,888 | -0.41(-2.57%) |
Sep 23, 2003 | 16.04 | 16.04 | 15.80 | 15.92 | 417,141 | -0.06(-0.37%) |
Sep 22, 2003 | 16.22 | 16.22 | 15.78 | 15.98 | 387,710 | -0.28(-1.74%) |
Sep 19, 2003 | 16.26 | 16.33 | 16.03 | 16.27 | 918,947 | -0.01(-0.05%) |
Sep 18, 2003 | 16.26 | 16.42 | 16.18 | 16.27 | 565,640 | +0.09(+0.55%) |
Sep 17, 2003 | 16.04 | 16.29 | 16.01 | 16.18 | 578,273 | -0.01(-0.05%) |
Sep 16, 2003 | 15.66 | 16.19 | 15.66 | 16.19 | 1,135,581 | +0.57(+3.62%) |
Sep 15, 2003 | 15.84 | 15.84 | 15.48 | 15.63 | 770,179 | -0.22(-1.41%) |
Sep 12, 2003 | 15.62 | 15.93 | 15.35 | 15.85 | 890,995 | +0.23(+1.48%) |
Sep 11, 2003 | 15.89 | 16.06 | 15.62 | 15.62 | 987,082 | -0.16(-1.04%) |
Sep 10, 2003 | 16.24 | 16.24 | 15.70 | 15.78 | 1,058,980 | -0.46(-2.84%) |
Sep 09, 2003 | 16.21 | 16.41 | 16.09 | 16.24 | 1,145,123 | -0.07(-0.46%) |
Sep 08, 2003 | 16.18 | 16.59 | 16.17 | 16.32 | 972,434 | +0.07(+0.46%) |
Sep 05, 2003 | 16.56 | 16.61 | 16.18 | 16.24 | 1,421,829 | -0.32(-1.93%) |
Sep 04, 2003 | 16.71 | 16.71 | 16.35 | 16.56 | 1,023,233 | -0.15(-0.89%) |
Sep 03, 2003 | 16.86 | 17.06 | 16.64 | 16.71 | 680,274 | -0.14(-0.84%) |
Sep 02, 2003 | 16.56 | 16.88 | 16.42 | 16.85 | 839,255 | +0.31(+1.84%) |
Aug 29, 2003 | 16.06 | 16.60 | 15.92 | 16.55 | 576,391 | +0.49(+3.06%) |
Aug 28, 2003 | 15.92 | 16.13 | 15.64 | 16.06 | 840,733 | +0.22(+1.36%) |
Aug 27, 2003 | 15.92 | 15.92 | 15.65 | 15.84 | 525,861 | -0.07(-0.47%) |
Aug 26, 2003 | 15.92 | 16.08 | 15.58 | 15.92 | 602,597 | -0.18(-1.11%) |
Aug 25, 2003 | 16.18 | 16.21 | 15.85 | 16.10 | 453,426 | -0.08(-0.51%) |
Aug 22, 2003 | 16.74 | 16.79 | 16.04 | 16.18 | 731,341 | -0.42(-2.51%) |
Aug 21, 2003 | 16.53 | 16.91 | 16.44 | 16.59 | 496,430 | +0.06(+0.36%) |
Aug 20, 2003 | 16.59 | 16.60 | 16.31 | 16.53 | 431,924 | -0.09(-0.54%) |
Aug 19, 2003 | 16.52 | 16.63 | 16.32 | 16.62 | 758,219 | +0.19(+1.18%) |
Aug 18, 2003 | 16.30 | 16.56 | 16.18 | 16.43 | 775,286 | +0.36(+2.27%) |
Aug 15, 2003 | 15.81 | 16.09 | 15.78 | 16.07 | 419,426 | +0.25(+1.60%) |
Aug 14, 2003 | 15.48 | 15.86 | 15.39 | 15.81 | 793,697 | +0.33(+2.16%) |
Aug 13, 2003 | 15.51 | 15.60 | 15.19 | 15.48 | 524,114 | -0.05(-0.34%) |
Aug 12, 2003 | 15.37 | 15.53 | 15.17 | 15.53 | 512,557 | +0.22(+1.41%) |
Aug 11, 2003 | 14.99 | 15.61 | 14.96 | 15.31 | 523,174 | +0.07(+0.49%) |
Aug 08, 2003 | 15.24 | 15.25 | 15.05 | 15.24 | 1,003,478 | +0.01(+0.05%) |
Aug 07, 2003 | 15.18 | 15.42 | 14.93 | 15.23 | 1,298,595 | -0.13(-0.87%) |
Aug 06, 2003 | 15.81 | 15.81 | 15.26 | 15.37 | 1,634,969 | -0.12(-0.77%) |
Aug 05, 2003 | 16.37 | 16.37 | 15.45 | 15.48 | 1,785,081 | -0.83(-5.11%) |
Aug 04, 2003 | 16.48 | 16.49 | 15.96 | 16.32 | 994,339 | -0.20(-1.22%) |
Aug 01, 2003 | 16.18 | 16.54 | 16.12 | 16.52 | 1,554,470 | +0.36(+2.26%) |
Jul 31, 2003 | 15.80 | 16.30 | 15.63 | 16.15 | 1,434,730 | +0.54(+3.43%) |
Jul 30, 2003 | 15.87 | 15.89 | 15.55 | 15.62 | 954,023 | -0.23(-1.46%) |
Jul 29, 2003 | 16.26 | 16.26 | 15.65 | 15.85 | 2,221,843 | -0.22(-1.39%) |
Jul 28, 2003 | 15.63 | 16.21 | 15.63 | 16.07 | 1,722,187 | +0.52(+3.35%) |
Jul 25, 2003 | 15.40 | 15.61 | 15.14 | 15.55 | 800,417 | +0.07(+0.48%) |
Jul 24, 2003 | 15.18 | 15.75 | 15.18 | 15.48 | 2,105,463 | +0.41(+2.72%) |
Jul 23, 2003 | 15.07 | 15.12 | 14.90 | 15.07 | 918,007 | +0.00(+0.00%) |
Jul 22, 2003 | 14.96 | 15.10 | 14.64 | 15.07 | 1,471,956 | +0.05(+0.35%) |
Jul 21, 2003 | 15.51 | 15.57 | 14.92 | 15.02 | 1,864,638 | -0.61(-3.90%) |
Jul 18, 2003 | 14.93 | 15.80 | 14.17 | 15.63 | 3,418,303 | +1.83(+13.27%) |
Jul 17, 2003 | 14.32 | 14.32 | 13.53 | 13.80 | 2,815,168 | -1.08(-7.25%) |
Jul 16, 2003 | 15.25 | 15.29 | 14.71 | 14.87 | 899,864 | -0.22(-1.48%) |
Jul 15, 2003 | 15.55 | 15.58 | 14.88 | 15.10 | 664,819 | -0.42(-2.73%) |
Jul 14, 2003 | 15.37 | 15.63 | 15.24 | 15.52 | 1,048,229 | +0.39(+2.56%) |
Jul 11, 2003 | 14.66 | 15.20 | 14.56 | 15.14 | 771,523 | +0.62(+4.31%) |
Jul 10, 2003 | 15.25 | 15.25 | 14.36 | 14.51 | 819,903 | -0.74(-4.88%) |
Jul 09, 2003 | 15.03 | 15.28 | 14.87 | 15.25 | 1,108,166 | +0.04(+0.24%) |
Jul 08, 2003 | 14.66 | 15.39 | 14.57 | 15.22 | 1,262,041 | +0.57(+3.86%) |
Jul 07, 2003 | 14.03 | 14.66 | 14.00 | 14.65 | 1,055,620 | +0.75(+5.41%) |
Jul 03, 2003 | 14.09 | 14.10 | 13.89 | 13.90 | 614,558 | -0.22(-1.58%) |
Jul 02, 2003 | 13.91 | 14.14 | 13.89 | 14.12 | 856,054 | +0.21(+1.50%) |