Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.38 | 16.48 | 16.24 | 16.26 | 114,665 | -0.12(-0.76%) |
Sep 29, 2003 | 16.30 | 16.42 | 16.29 | 16.38 | 302,925 | -0.19(-1.14%) |
Sep 26, 2003 | 16.57 | 16.57 | 16.47 | 16.57 | 31,035 | +0.00(+0.00%) |
Sep 25, 2003 | 16.47 | 16.68 | 16.47 | 16.57 | 48,319 | +0.09(+0.55%) |
Sep 24, 2003 | 16.76 | 16.76 | 16.41 | 16.48 | 219,481 | -0.36(-2.14%) |
Sep 23, 2003 | 16.76 | 16.87 | 16.67 | 16.84 | 164,100 | +0.08(+0.48%) |
Sep 22, 2003 | 17.02 | 17.02 | 16.70 | 16.76 | 262,225 | -0.44(-2.56%) |
Sep 19, 2003 | 17.22 | 17.22 | 17.09 | 17.20 | 203,127 | -0.02(-0.09%) |
Sep 18, 2003 | 16.89 | 17.19 | 17.12 | 17.22 | 137,524 | +0.33(+1.94%) |
Sep 17, 2003 | 16.76 | 16.95 | 16.86 | 16.89 | 34,938 | +0.21(+1.26%) |
Sep 16, 2003 | 16.69 | 16.79 | 16.64 | 16.68 | 60,027 | -0.01(-0.06%) |
Sep 15, 2003 | 16.65 | 16.75 | 16.63 | 16.69 | 43,487 | +0.23(+1.37%) |
Sep 12, 2003 | 16.38 | 16.57 | 16.38 | 16.47 | 28,434 | +0.22(+1.32%) |
Sep 11, 2003 | 16.49 | 16.49 | 16.25 | 16.25 | 81,028 | -0.27(-1.66%) |
Sep 10, 2003 | 16.53 | 16.63 | 16.49 | 16.52 | 83,443 | +0.46(+2.85%) |
Sep 09, 2003 | 15.98 | 16.28 | 15.98 | 16.07 | 43,859 | +0.19(+1.22%) |
Sep 08, 2003 | 15.66 | 15.90 | 15.60 | 15.87 | 44,416 | +0.16(+1.03%) |
Sep 05, 2003 | 15.60 | 15.72 | 15.58 | 15.71 | 59,098 | +0.23(+1.46%) |
Sep 04, 2003 | 15.23 | 15.49 | 15.20 | 15.49 | 35,124 | +0.15(+0.98%) |
Sep 03, 2003 | 15.25 | 15.42 | 15.12 | 15.34 | 340,094 | -0.11(-0.70%) |
Sep 02, 2003 | 15.17 | 15.50 | 15.05 | 15.44 | 70,620 | +0.28(+1.85%) |
Aug 29, 2003 | 15.01 | 15.27 | 15.01 | 15.16 | 61,328 | +0.15(+1.00%) |
Aug 28, 2003 | 14.86 | 15.07 | 14.86 | 15.01 | 143,099 | +0.32(+2.16%) |
Aug 27, 2003 | 14.48 | 14.70 | 14.47 | 14.70 | 82,514 | +0.44(+3.06%) |
Aug 26, 2003 | 14.08 | 14.31 | 14.00 | 14.26 | 337,306 | -0.04(-0.26%) |
Aug 25, 2003 | 14.44 | 14.44 | 14.25 | 14.30 | 65,788 | -0.14(-0.97%) |
Aug 22, 2003 | 14.43 | 14.66 | 14.37 | 14.44 | 89,019 | -0.02(-0.11%) |
Aug 21, 2003 | 14.56 | 14.57 | 14.42 | 14.45 | 47,204 | -0.01(-0.04%) |
Aug 20, 2003 | 14.42 | 14.55 | 14.42 | 14.46 | 36,982 | -0.25(-1.68%) |
Aug 19, 2003 | 14.85 | 14.85 | 14.53 | 14.71 | 125,444 | -0.33(-2.22%) |
Aug 18, 2003 | 14.80 | 15.04 | 14.80 | 15.04 | 25,274 | -0.09(-0.60%) |
Aug 15, 2003 | 14.98 | 15.15 | 14.96 | 15.13 | 18,770 | +0.01(+0.07%) |
Aug 14, 2003 | 14.90 | 15.17 | 14.90 | 15.12 | 72,479 | +0.38(+2.56%) |
Aug 13, 2003 | 14.75 | 14.87 | 14.65 | 14.74 | 39,584 | +0.09(+0.59%) |
Aug 12, 2003 | 14.71 | 14.75 | 14.50 | 14.66 | 61,514 | -0.16(-1.05%) |
Aug 11, 2003 | 14.69 | 14.82 | 14.68 | 14.81 | 29,920 | -0.04(-0.25%) |
Aug 08, 2003 | 14.88 | 15.04 | 14.69 | 14.85 | 87,160 | +0.03(+0.22%) |
Aug 07, 2003 | 14.78 | 14.90 | 14.71 | 14.82 | 142,728 | +0.08(+0.51%) |
Aug 06, 2003 | 14.86 | 14.88 | 14.66 | 14.74 | 30,664 | -0.27(-1.83%) |
Aug 05, 2003 | 15.01 | 15.10 | 14.96 | 15.02 | 21,372 | -0.05(-0.32%) |
Aug 04, 2003 | 15.23 | 15.23 | 14.82 | 15.07 | 36,053 | +0.11(+0.76%) |
Aug 01, 2003 | 15.06 | 15.14 | 14.91 | 14.95 | 53,523 | -0.10(-0.64%) |
Jul 31, 2003 | 15.47 | 15.47 | 15.01 | 15.05 | 85,116 | -0.42(-2.71%) |
Jul 30, 2003 | 15.65 | 15.65 | 15.42 | 15.47 | 156,109 | -0.54(-3.36%) |
Jul 29, 2003 | 15.99 | 16.04 | 15.79 | 16.01 | 1,217,464 | -0.05(-0.30%) |
Jul 28, 2003 | 16.04 | 16.15 | 15.84 | 16.06 | 241,225 | -0.17(-1.03%) |
Jul 25, 2003 | 16.25 | 16.25 | 15.98 | 16.22 | 74,895 | -0.12(-0.72%) |
Jul 24, 2003 | 16.17 | 16.49 | 16.14 | 16.34 | 136,967 | +0.21(+1.30%) |
Jul 23, 2003 | 16.07 | 16.13 | 15.85 | 16.13 | 38,469 | +0.03(+0.20%) |
Jul 22, 2003 | 15.93 | 16.10 | 15.84 | 16.10 | 91,806 | +0.24(+1.53%) |
Jul 21, 2003 | 15.87 | 15.89 | 15.73 | 15.86 | 160,755 | -0.10(-0.61%) |
Jul 18, 2003 | 15.79 | 15.95 | 15.65 | 15.95 | 46,646 | +0.19(+1.23%) |
Jul 17, 2003 | 15.70 | 15.79 | 15.66 | 15.76 | 264,084 | +0.19(+1.21%) |
Jul 16, 2003 | 15.77 | 15.77 | 15.56 | 15.57 | 15,610 | -0.01(-0.03%) |
Jul 15, 2003 | 16.09 | 16.09 | 15.50 | 15.58 | 125,444 | -0.75(-4.58%) |
Jul 14, 2003 | 16.23 | 16.40 | 16.15 | 16.33 | 27,133 | +0.02(+0.10%) |
Jul 11, 2003 | 16.20 | 16.35 | 16.19 | 16.31 | 34,752 | +0.13(+0.80%) |
Jul 10, 2003 | 16.10 | 16.20 | 16.10 | 16.18 | 43,487 | +0.06(+0.40%) |
Jul 09, 2003 | 16.07 | 16.20 | 16.04 | 16.12 | 509,026 | -0.06(-0.37%) |
Jul 08, 2003 | 16.04 | 16.20 | 16.01 | 16.17 | 15,982 | +0.01(+0.03%) |
Jul 07, 2003 | 16.01 | 16.30 | 15.91 | 16.17 | 34,381 | +0.01(+0.03%) |
Jul 03, 2003 | 16.06 | 16.30 | 15.95 | 16.16 | 619,975 | -0.08(-0.50%) |
Jul 02, 2003 | 16.22 | 16.27 | 16.04 | 16.24 | 923,830 | +0.21(+1.31%) |