Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.61 | 14.79 | 14.44 | 14.53 | 46,848 | -0.08(-0.56%) |
Sep 29, 2003 | 14.38 | 14.61 | 14.23 | 14.61 | 14,887 | +0.22(+1.55%) |
Sep 26, 2003 | 14.55 | 14.79 | 14.39 | 14.39 | 22,837 | -0.11(-0.75%) |
Sep 25, 2003 | 14.95 | 15.03 | 14.48 | 14.49 | 21,417 | -0.49(-3.30%) |
Sep 24, 2003 | 15.06 | 15.18 | 14.98 | 14.99 | 21,736 | -0.08(-0.50%) |
Sep 23, 2003 | 15.13 | 15.39 | 15.06 | 15.06 | 33,340 | -0.11(-0.75%) |
Sep 22, 2003 | 15.31 | 15.43 | 15.15 | 15.18 | 23,393 | -0.14(-0.92%) |
Sep 19, 2003 | 15.39 | 15.40 | 15.21 | 15.32 | 50,341 | -0.06(-0.39%) |
Sep 18, 2003 | 15.27 | 15.39 | 14.93 | 15.38 | 28,920 | +0.09(+0.60%) |
Sep 17, 2003 | 15.20 | 15.37 | 14.93 | 15.29 | 13,078 | -0.10(-0.67%) |
Sep 16, 2003 | 15.39 | 15.41 | 15.04 | 15.39 | 34,814 | +0.02(+0.14%) |
Sep 15, 2003 | 15.36 | 15.39 | 15.21 | 15.37 | 6,262 | +0.01(+0.04%) |
Sep 12, 2003 | 15.31 | 15.39 | 15.17 | 15.36 | 22,288 | +0.06(+0.39%) |
Sep 11, 2003 | 15.01 | 15.31 | 14.69 | 15.30 | 8,657 | +0.56(+3.83%) |
Sep 10, 2003 | 14.71 | 14.98 | 14.68 | 14.74 | 22,841 | -0.26(-1.70%) |
Sep 09, 2003 | 15.29 | 15.29 | 14.74 | 14.99 | 10,499 | -0.31(-2.06%) |
Sep 08, 2003 | 14.85 | 15.42 | 14.66 | 15.31 | 21,367 | +0.65(+4.44%) |
Sep 05, 2003 | 15.03 | 15.03 | 14.66 | 14.66 | 22,657 | -0.35(-2.32%) |
Sep 04, 2003 | 15.42 | 15.42 | 14.85 | 15.01 | 33,709 | -0.42(-2.71%) |
Sep 03, 2003 | 15.17 | 15.44 | 15.17 | 15.42 | 25,235 | +0.03(+0.21%) |
Sep 02, 2003 | 15.20 | 15.39 | 14.87 | 15.39 | 23,946 | +0.22(+1.43%) |
Aug 29, 2003 | 14.98 | 15.34 | 14.87 | 15.17 | 19,525 | -0.03(-0.18%) |
Aug 28, 2003 | 14.80 | 15.31 | 14.80 | 15.20 | 13,631 | +0.16(+1.08%) |
Aug 27, 2003 | 15.03 | 15.06 | 14.81 | 15.04 | 25,604 | -0.01(-0.05%) |
Aug 26, 2003 | 14.42 | 15.05 | 14.37 | 15.05 | 61,505 | +0.46(+3.12%) |
Aug 25, 2003 | 14.48 | 14.71 | 14.39 | 14.59 | 14,892 | +0.12(+0.86%) |
Aug 22, 2003 | 15.10 | 15.10 | 14.47 | 14.47 | 29,205 | -0.48(-3.18%) |
Aug 21, 2003 | 14.99 | 15.11 | 14.86 | 14.94 | 75,624 | +0.04(+0.28%) |
Aug 20, 2003 | 14.88 | 15.06 | 14.73 | 14.90 | 20,308 | -0.19(-1.27%) |
Aug 19, 2003 | 14.47 | 15.09 | 14.41 | 15.09 | 44,098 | +0.63(+4.32%) |
Aug 18, 2003 | 14.14 | 14.47 | 14.14 | 14.47 | 19,921 | +0.07(+0.47%) |
Aug 15, 2003 | 13.94 | 14.40 | 13.94 | 14.40 | 47,579 | +0.44(+3.15%) |
Aug 14, 2003 | 13.96 | 13.96 | 13.91 | 13.96 | 139,838 | +0.04(+0.26%) |
Aug 13, 2003 | 13.95 | 13.95 | 13.85 | 13.92 | 14,312 | -0.01(-0.07%) |
Aug 12, 2003 | 13.80 | 13.93 | 13.76 | 13.93 | 9,090 | +0.12(+0.90%) |
Aug 11, 2003 | 13.74 | 13.85 | 13.74 | 13.81 | 6,769 | +0.05(+0.37%) |
Aug 08, 2003 | 13.74 | 13.77 | 13.74 | 13.76 | 7,543 | -0.15(-1.08%) |
Aug 07, 2003 | 13.74 | 13.91 | 13.74 | 13.91 | 58,217 | +0.17(+1.24%) |
Aug 06, 2003 | 13.93 | 13.93 | 13.74 | 13.74 | 10,057 | -0.20(-1.41%) |
Aug 05, 2003 | 13.80 | 13.93 | 13.74 | 13.93 | 26,304 | +0.20(+1.43%) |
Aug 04, 2003 | 13.74 | 13.90 | 13.74 | 13.74 | 20,888 | -0.01(-0.07%) |
Aug 01, 2003 | 13.93 | 13.93 | 13.74 | 13.75 | 24,176 | -0.19(-1.34%) |
Jul 31, 2003 | 13.62 | 13.93 | 13.62 | 13.93 | 71,369 | +0.09(+0.63%) |
Jul 30, 2003 | 13.51 | 13.86 | 13.51 | 13.85 | 67,501 | +0.29(+2.17%) |
Jul 29, 2003 | 13.56 | 13.57 | 13.47 | 13.55 | 16,440 | +0.07(+0.50%) |
Jul 28, 2003 | 13.44 | 13.57 | 13.44 | 13.48 | 18,954 | -0.01(-0.08%) |
Jul 25, 2003 | 13.57 | 13.57 | 13.45 | 13.49 | 30,946 | +0.05(+0.38%) |
Jul 24, 2003 | 13.46 | 13.57 | 13.44 | 13.44 | 36,168 | -0.12(-0.91%) |
Jul 23, 2003 | 13.39 | 13.57 | 13.31 | 13.57 | 18,954 | +0.10(+0.73%) |
Jul 22, 2003 | 12.93 | 13.47 | 12.78 | 13.47 | 40,810 | +0.58(+4.53%) |
Jul 21, 2003 | 13.03 | 13.12 | 12.80 | 12.88 | 21,855 | -0.23(-1.74%) |
Jul 18, 2003 | 13.18 | 13.18 | 13.05 | 13.11 | 33,460 | +0.08(+0.64%) |
Jul 17, 2003 | 13.38 | 13.47 | 13.03 | 13.03 | 17,407 | -0.43(-3.19%) |
Jul 16, 2003 | 13.41 | 13.47 | 13.38 | 13.46 | 20,501 | -0.01(-0.08%) |
Jul 15, 2003 | 13.44 | 13.57 | 13.40 | 13.47 | 23,209 | +0.03(+0.19%) |
Jul 14, 2003 | 13.31 | 13.45 | 13.20 | 13.44 | 35,394 | +0.13(+0.97%) |
Jul 11, 2003 | 13.18 | 13.31 | 12.95 | 13.31 | 12,185 | +0.26(+1.98%) |
Jul 10, 2003 | 13.31 | 13.31 | 13.05 | 13.05 | 37,135 | -0.26(-1.94%) |
Jul 09, 2003 | 13.31 | 13.31 | 13.25 | 13.31 | 25,917 | +0.05(+0.39%) |
Jul 08, 2003 | 13.26 | 13.27 | 13.26 | 13.26 | 30,752 | +0.00(+0.00%) |
Jul 07, 2003 | 13.20 | 13.28 | 13.20 | 13.26 | 26,691 | +0.18(+1.38%) |
Jul 03, 2003 | 13.18 | 13.26 | 13.08 | 13.08 | 7,736 | -0.12(-0.94%) |
Jul 02, 2003 | 13.05 | 13.26 | 13.05 | 13.20 | 17,794 | -0.03(-0.23%) |