Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 13.77 | 13.80 | 13.77 | 13.80 | 4,500 | +0.11(+0.80%) |
Sep 29, 2003 | 13.68 | 13.69 | 13.68 | 13.69 | 3,600 | +0.10(+0.74%) |
Sep 26, 2003 | 13.78 | 13.78 | 13.58 | 13.59 | 24,400 | -0.23(-1.66%) |
Sep 25, 2003 | 13.83 | 13.85 | 13.65 | 13.82 | 12,500 | +0.05(+0.36%) |
Sep 24, 2003 | 13.77 | 13.77 | 13.77 | 13.77 | 2,300 | +0.05(+0.36%) |
Sep 23, 2003 | 13.72 | 13.72 | 13.67 | 13.72 | 2,300 | +0.00(+0.00%) |
Sep 22, 2003 | 13.70 | 13.72 | 13.70 | 13.72 | 7,500 | +0.07(+0.51%) |
Sep 19, 2003 | 13.60 | 13.72 | 13.60 | 13.65 | 5,900 | -0.09(-0.66%) |
Sep 18, 2003 | 13.50 | 13.81 | 13.50 | 13.74 | 36,300 | -0.03(-0.22%) |
Sep 17, 2003 | 13.71 | 13.77 | 13.71 | 13.77 | 1,600 | +0.07(+0.51%) |
Sep 16, 2003 | 13.70 | 13.70 | 13.70 | 13.70 | 300 | +0.01(+0.07%) |
Sep 15, 2003 | 13.70 | 13.70 | 13.56 | 13.69 | 7,000 | +0.07(+0.51%) |
Sep 12, 2003 | 13.65 | 13.65 | 13.62 | 13.62 | 4,300 | -0.04(-0.29%) |
Sep 11, 2003 | 13.80 | 13.80 | 13.66 | 13.66 | 13,800 | -0.09(-0.65%) |
Sep 10, 2003 | 13.80 | 13.80 | 13.75 | 13.75 | 1,700 | -0.02(-0.15%) |
Sep 09, 2003 | 13.69 | 13.77 | 13.68 | 13.77 | 3,500 | +0.09(+0.66%) |
Sep 08, 2003 | 13.65 | 13.68 | 13.65 | 13.68 | 4,600 | +0.21(+1.56%) |
Sep 05, 2003 | 13.50 | 13.50 | 13.47 | 13.47 | 1,700 | -0.13(-0.96%) |
Sep 04, 2003 | 13.45 | 13.60 | 13.45 | 13.60 | 7,700 | +0.24(+1.80%) |
Sep 03, 2003 | 13.35 | 13.45 | 13.35 | 13.36 | 4,900 | -0.09(-0.67%) |
Sep 02, 2003 | 13.43 | 13.45 | 13.43 | 13.45 | 4,900 | +0.00(+0.00%) |
Aug 29, 2003 | 13.42 | 13.46 | 13.39 | 13.45 | 11,400 | +0.08(+0.60%) |
Aug 28, 2003 | 13.37 | 13.39 | 13.30 | 13.37 | 6,100 | +0.07(+0.53%) |
Aug 27, 2003 | 13.45 | 13.45 | 13.30 | 13.30 | 3,700 | -0.20(-1.48%) |
Aug 26, 2003 | 13.54 | 13.54 | 13.40 | 13.50 | 2,800 | -0.01(-0.07%) |
Aug 25, 2003 | 13.84 | 13.84 | 13.51 | 13.51 | 13,700 | -0.33(-2.38%) |
Aug 22, 2003 | 13.74 | 13.84 | 13.74 | 13.84 | 800 | -0.01(-0.07%) |
Aug 21, 2003 | 13.86 | 13.86 | 13.73 | 13.85 | 5,700 | +0.05(+0.36%) |
Aug 20, 2003 | 13.73 | 13.80 | 13.73 | 13.80 | 800 | +0.12(+0.88%) |
Aug 19, 2003 | 13.71 | 13.71 | 13.68 | 13.68 | 2,600 | -0.12(-0.87%) |
Aug 18, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 200 | -0.03(-0.22%) |
Aug 14, 2003 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 13.85 | 13.85 | 13.75 | 13.83 | 1,700 | -0.14(-1.00%) |
Aug 12, 2003 | 14.00 | 14.00 | 13.90 | 13.97 | 6,000 | -0.03(-0.21%) |
Aug 11, 2003 | 13.90 | 14.00 | 13.80 | 14.00 | 7,400 | +0.12(+0.86%) |
Aug 08, 2003 | 13.65 | 13.88 | 13.59 | 13.88 | 7,100 | +0.14(+1.02%) |
Aug 07, 2003 | 13.58 | 13.74 | 13.55 | 13.74 | 19,800 | +0.16(+1.18%) |
Aug 06, 2003 | 13.63 | 13.63 | 13.58 | 13.58 | 1,200 | -0.02(-0.15%) |
Aug 05, 2003 | 13.45 | 13.60 | 13.41 | 13.60 | 9,900 | +0.10(+0.74%) |
Aug 04, 2003 | 13.50 | 13.50 | 13.50 | 13.50 | 2,300 | -0.15(-1.10%) |
Aug 01, 2003 | 13.62 | 13.65 | 13.59 | 13.65 | 5,400 | +0.04(+0.29%) |
Jul 31, 2003 | 13.82 | 13.82 | 13.51 | 13.61 | 10,100 | -0.24(-1.73%) |
Jul 30, 2003 | 14.35 | 14.35 | 13.84 | 13.85 | 22,600 | -0.45(-3.15%) |
Jul 29, 2003 | 14.66 | 14.66 | 14.25 | 14.30 | 3,900 | -0.50(-3.38%) |
Jul 28, 2003 | 14.23 | 14.80 | 14.22 | 14.80 | 18,900 | +0.50(+3.50%) |
Jul 25, 2003 | 14.35 | 14.39 | 14.30 | 14.30 | 10,400 | -0.20(-1.38%) |
Jul 24, 2003 | 14.41 | 14.50 | 14.30 | 14.50 | 25,500 | -0.01(-0.07%) |
Jul 23, 2003 | 14.69 | 14.69 | 14.50 | 14.51 | 10,200 | +0.00(+0.00%) |
Jul 22, 2003 | 14.52 | 14.56 | 14.50 | 14.51 | 15,600 | -0.26(-1.76%) |
Jul 21, 2003 | 14.79 | 14.79 | 14.70 | 14.77 | 5,400 | -0.02(-0.14%) |
Jul 18, 2003 | 14.68 | 14.79 | 14.66 | 14.79 | 22,000 | +0.10(+0.68%) |
Jul 17, 2003 | 14.81 | 14.81 | 14.69 | 14.69 | 8,700 | -0.11(-0.74%) |
Jul 16, 2003 | 14.82 | 14.95 | 14.80 | 14.80 | 12,800 | -0.18(-1.20%) |
Jul 15, 2003 | 14.99 | 14.99 | 14.85 | 14.98 | 6,300 | -0.01(-0.07%) |
Jul 14, 2003 | 14.90 | 14.99 | 14.90 | 14.99 | 17,300 | +0.09(+0.60%) |
Jul 11, 2003 | 14.88 | 14.94 | 14.88 | 14.90 | 17,000 | +0.02(+0.13%) |
Jul 10, 2003 | 14.89 | 14.89 | 14.81 | 14.88 | 4,000 | +0.07(+0.47%) |
Jul 09, 2003 | 14.89 | 14.89 | 14.81 | 14.81 | 2,700 | +0.00(+0.00%) |
Jul 08, 2003 | 14.90 | 14.90 | 14.81 | 14.81 | 17,500 | -0.08(-0.54%) |
Jul 07, 2003 | 14.94 | 14.94 | 14.87 | 14.89 | 2,400 | +0.02(+0.13%) |
Jul 03, 2003 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 14.95 | 14.95 | 14.87 | 14.87 | 3,200 | +0.00(+0.00%) |