Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.84 | 14.90 | 14.84 | 14.90 | 13,765 | +0.05(+0.33%) |
Sep 29, 2003 | 14.84 | 14.85 | 14.84 | 14.85 | 9,418 | -0.06(-0.37%) |
Sep 26, 2003 | 14.84 | 14.95 | 14.84 | 14.91 | 33,688 | +0.07(+0.45%) |
Sep 25, 2003 | 14.87 | 14.87 | 14.87 | 14.84 | 20,285 | -0.01(-0.04%) |
Sep 24, 2003 | 14.81 | 14.87 | 14.81 | 14.85 | 20,647 | -0.01(-0.07%) |
Sep 23, 2003 | 14.87 | 14.86 | 14.82 | 14.86 | 25,356 | -0.01(-0.07%) |
Sep 22, 2003 | 14.80 | 14.87 | 14.78 | 14.87 | 81,865 | +0.04(+0.26%) |
Sep 19, 2003 | 14.87 | 14.87 | 14.79 | 14.83 | 22,821 | +0.03(+0.22%) |
Sep 18, 2003 | 14.74 | 14.82 | 14.74 | 14.80 | 35,499 | +0.00(+0.00%) |
Sep 17, 2003 | 14.76 | 14.80 | 14.75 | 14.80 | 67,919 | +0.06(+0.37%) |
Sep 16, 2003 | 14.78 | 14.78 | 14.73 | 14.74 | 16,844 | -0.05(-0.34%) |
Sep 15, 2003 | 14.79 | 14.82 | 14.69 | 14.79 | 17,387 | -0.03(-0.22%) |
Sep 12, 2003 | 14.74 | 14.89 | 14.68 | 14.82 | 80,417 | +0.09(+0.60%) |
Sep 11, 2003 | 14.77 | 14.78 | 14.73 | 14.74 | 19,742 | -0.22(-1.48%) |
Sep 10, 2003 | 14.93 | 14.96 | 14.91 | 14.96 | 7,969 | +0.03(+0.22%) |
Sep 09, 2003 | 14.85 | 14.93 | 14.82 | 14.92 | 16,844 | +0.04(+0.30%) |
Sep 08, 2003 | 14.91 | 14.95 | 14.80 | 14.88 | 26,081 | +0.08(+0.56%) |
Sep 05, 2003 | 14.82 | 14.90 | 14.80 | 14.80 | 34,050 | -0.03(-0.19%) |
Sep 04, 2003 | 14.84 | 14.85 | 14.80 | 14.82 | 20,104 | -0.01(-0.04%) |
Sep 03, 2003 | 14.84 | 14.84 | 14.76 | 14.83 | 22,639 | +0.01(+0.07%) |
Sep 02, 2003 | 14.80 | 14.83 | 14.77 | 14.82 | 50,351 | +0.06(+0.37%) |
Aug 29, 2003 | 14.81 | 14.81 | 14.68 | 14.76 | 15,395 | +0.01(+0.04%) |
Aug 28, 2003 | 14.69 | 14.76 | 14.69 | 14.76 | 15,032 | +0.04(+0.30%) |
Aug 27, 2003 | 14.64 | 14.73 | 14.64 | 14.71 | 22,096 | +0.03(+0.19%) |
Aug 26, 2003 | 14.73 | 14.73 | 14.59 | 14.69 | 24,088 | -0.03(-0.23%) |
Aug 25, 2003 | 14.72 | 14.74 | 14.64 | 14.72 | 26,262 | -0.06(-0.41%) |
Aug 22, 2003 | 14.74 | 14.81 | 14.69 | 14.78 | 46,185 | +0.04(+0.26%) |
Aug 21, 2003 | 14.61 | 14.74 | 14.59 | 14.74 | 21,372 | +0.12(+0.83%) |
Aug 20, 2003 | 14.63 | 14.68 | 14.54 | 14.62 | 30,609 | -0.12(-0.79%) |
Aug 19, 2003 | 14.62 | 14.74 | 14.58 | 14.74 | 56,328 | +0.15(+1.06%) |
Aug 18, 2003 | 14.49 | 14.60 | 14.47 | 14.58 | 50,351 | +0.05(+0.34%) |
Aug 15, 2003 | 14.63 | 14.68 | 14.53 | 14.53 | 13,946 | -0.13(-0.87%) |
Aug 14, 2003 | 14.66 | 14.71 | 14.64 | 14.66 | 43,830 | -0.01(-0.08%) |
Aug 13, 2003 | 14.63 | 14.75 | 14.63 | 14.67 | 93,095 | +0.14(+0.95%) |
Aug 12, 2003 | 14.73 | 14.73 | 14.53 | 14.53 | 27,711 | -0.06(-0.38%) |
Aug 11, 2003 | 14.61 | 14.74 | 14.58 | 14.59 | 22,096 | -0.04(-0.30%) |
Aug 08, 2003 | 14.53 | 14.69 | 14.53 | 14.63 | 17,206 | +0.04(+0.26%) |
Aug 07, 2003 | 14.44 | 14.60 | 14.44 | 14.59 | 21,553 | +0.15(+1.03%) |
Aug 06, 2003 | 14.44 | 14.56 | 14.42 | 14.44 | 33,688 | -0.01(-0.08%) |
Aug 05, 2003 | 14.47 | 14.54 | 14.41 | 14.45 | 32,963 | +0.04(+0.31%) |
Aug 04, 2003 | 14.44 | 14.49 | 14.39 | 14.41 | 53,792 | -0.03(-0.23%) |
Aug 01, 2003 | 14.47 | 14.49 | 14.38 | 14.44 | 30,790 | -0.06(-0.42%) |
Jul 31, 2003 | 14.82 | 14.82 | 14.45 | 14.50 | 43,830 | -0.26(-1.76%) |
Jul 30, 2003 | 14.70 | 14.86 | 14.70 | 14.76 | 66,833 | +0.03(+0.22%) |
Jul 29, 2003 | 14.80 | 14.88 | 14.73 | 14.73 | 52,343 | -0.20(-1.37%) |
Jul 28, 2003 | 14.95 | 14.96 | 14.81 | 14.93 | 59,226 | +0.03(+0.22%) |
Jul 25, 2003 | 14.91 | 14.95 | 14.87 | 14.90 | 40,570 | +0.02(+0.15%) |
Jul 24, 2003 | 14.92 | 14.98 | 14.86 | 14.88 | 35,861 | -0.07(-0.44%) |
Jul 23, 2003 | 14.94 | 15.01 | 14.93 | 14.95 | 41,657 | +0.01(+0.04%) |
Jul 22, 2003 | 15.05 | 15.05 | 14.94 | 14.94 | 30,065 | -0.17(-1.13%) |
Jul 21, 2003 | 15.11 | 15.17 | 15.11 | 15.11 | 23,002 | -0.06(-0.36%) |
Jul 18, 2003 | 15.07 | 15.18 | 15.07 | 15.17 | 47,634 | +0.11(+0.73%) |
Jul 17, 2003 | 15.18 | 15.23 | 15.06 | 15.06 | 38,578 | -0.07(-0.47%) |
Jul 16, 2003 | 15.13 | 15.14 | 15.05 | 15.13 | 24,632 | -0.03(-0.22%) |
Jul 15, 2003 | 15.20 | 15.23 | 15.16 | 15.16 | 17,749 | -0.07(-0.43%) |
Jul 14, 2003 | 15.23 | 15.24 | 15.18 | 15.23 | 34,412 | +0.07(+0.44%) |
Jul 11, 2003 | 15.18 | 15.23 | 15.16 | 15.16 | 23,002 | +0.00(+0.00%) |
Jul 10, 2003 | 15.10 | 15.23 | 15.09 | 15.16 | 27,892 | +0.01(+0.04%) |
Jul 09, 2003 | 15.23 | 15.28 | 15.16 | 15.16 | 24,994 | -0.08(-0.54%) |
Jul 08, 2003 | 15.40 | 15.40 | 15.24 | 15.24 | 30,428 | -0.14(-0.90%) |
Jul 07, 2003 | 15.43 | 15.45 | 15.32 | 15.38 | 36,767 | +0.02(+0.14%) |
Jul 03, 2003 | 15.35 | 15.38 | 15.32 | 15.35 | 15,032 | +0.04(+0.29%) |
Jul 02, 2003 | 15.32 | 15.35 | 15.27 | 15.31 | 30,246 | +0.06(+0.36%) |