Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.84 | 14.89 | 14.77 | 14.83 | 707,019 | +0.04(+0.24%) |
Sep 29, 2003 | 14.85 | 14.93 | 14.76 | 14.79 | 608,292 | -0.10(-0.67%) |
Sep 26, 2003 | 14.93 | 14.95 | 14.72 | 14.89 | 517,033 | -0.02(-0.16%) |
Sep 25, 2003 | 14.98 | 15.12 | 14.92 | 14.92 | 476,160 | -0.10(-0.67%) |
Sep 24, 2003 | 15.18 | 15.18 | 15.01 | 15.02 | 358,423 | -0.15(-0.97%) |
Sep 23, 2003 | 15.14 | 15.18 | 15.10 | 15.16 | 515,834 | +0.07(+0.47%) |
Sep 22, 2003 | 15.29 | 15.29 | 15.05 | 15.09 | 364,750 | -0.27(-1.76%) |
Sep 19, 2003 | 15.20 | 15.37 | 15.12 | 15.36 | 526,567 | +0.15(+1.01%) |
Sep 18, 2003 | 14.99 | 15.25 | 14.89 | 15.21 | 544,305 | +0.28(+1.85%) |
Sep 17, 2003 | 15.00 | 15.00 | 14.92 | 14.93 | 293,063 | +0.00(+0.00%) |
Sep 16, 2003 | 15.00 | 15.10 | 14.93 | 14.93 | 440,286 | -0.14(-0.90%) |
Sep 15, 2003 | 14.94 | 15.12 | 14.92 | 15.07 | 559,324 | +0.16(+1.07%) |
Sep 12, 2003 | 14.89 | 14.98 | 14.74 | 14.91 | 641,753 | +0.01(+0.04%) |
Sep 11, 2003 | 14.88 | 14.96 | 14.76 | 14.90 | 392,768 | +0.08(+0.52%) |
Sep 10, 2003 | 15.50 | 15.56 | 14.73 | 14.83 | 895,497 | -0.69(-4.44%) |
Sep 09, 2003 | 15.65 | 15.67 | 15.32 | 15.52 | 561,194 | -0.01(-0.08%) |
Sep 08, 2003 | 15.44 | 15.62 | 15.42 | 15.53 | 507,318 | +0.11(+0.69%) |
Sep 05, 2003 | 15.36 | 15.49 | 15.30 | 15.42 | 684,752 | +0.00(+0.00%) |
Sep 04, 2003 | 15.59 | 15.62 | 15.20 | 15.42 | 771,259 | -0.12(-0.76%) |
Sep 03, 2003 | 15.30 | 15.70 | 15.24 | 15.54 | 749,335 | +0.18(+1.15%) |
Sep 02, 2003 | 14.87 | 15.37 | 14.80 | 15.36 | 640,393 | +0.44(+2.96%) |
Aug 29, 2003 | 14.70 | 14.92 | 14.57 | 14.92 | 324,105 | +0.27(+1.84%) |
Aug 28, 2003 | 14.59 | 14.70 | 14.49 | 14.65 | 159,588 | +0.06(+0.41%) |
Aug 27, 2003 | 14.63 | 14.63 | 14.53 | 14.59 | 271,759 | -0.02(-0.16%) |
Aug 26, 2003 | 14.61 | 14.67 | 14.46 | 14.62 | 360,986 | -0.05(-0.32%) |
Aug 25, 2003 | 14.59 | 14.66 | 14.52 | 14.66 | 307,960 | +0.08(+0.56%) |
Aug 22, 2003 | 14.56 | 14.73 | 14.46 | 14.58 | 748,995 | -0.04(-0.24%) |
Aug 21, 2003 | 14.47 | 14.68 | 14.38 | 14.62 | 672,685 | +0.21(+1.47%) |
Aug 20, 2003 | 14.18 | 14.43 | 14.15 | 14.40 | 524,313 | +0.16(+1.11%) |
Aug 19, 2003 | 14.33 | 14.33 | 14.12 | 14.24 | 482,164 | -0.02(-0.16%) |
Aug 18, 2003 | 14.17 | 14.32 | 14.14 | 14.27 | 426,759 | +0.09(+0.62%) |
Aug 15, 2003 | 14.12 | 14.32 | 13.99 | 14.18 | 193,239 | +0.14(+1.01%) |
Aug 14, 2003 | 13.97 | 14.05 | 13.83 | 14.04 | 265,980 | +0.16(+1.14%) |
Aug 13, 2003 | 13.92 | 14.05 | 13.80 | 13.88 | 373,902 | -0.16(-1.13%) |
Aug 12, 2003 | 13.96 | 14.04 | 13.86 | 14.04 | 348,579 | +0.04(+0.25%) |
Aug 11, 2003 | 13.92 | 14.05 | 13.89 | 14.00 | 459,560 | +0.02(+0.17%) |
Aug 08, 2003 | 14.03 | 14.15 | 13.87 | 13.98 | 649,741 | -0.01(-0.04%) |
Aug 07, 2003 | 14.12 | 14.30 | 13.93 | 13.99 | 10,794,748 | -0.12(-0.88%) |
Aug 06, 2003 | 13.80 | 14.17 | 13.69 | 14.11 | 478,765 | +0.39(+2.83%) |
Aug 05, 2003 | 14.19 | 14.19 | 13.72 | 13.72 | 545,898 | -0.28(-2.02%) |
Aug 04, 2003 | 14.00 | 14.12 | 13.73 | 14.00 | 586,007 | -0.12(-0.83%) |
Aug 01, 2003 | 14.15 | 14.24 | 13.84 | 14.12 | 992,542 | -0.03(-0.21%) |
Jul 31, 2003 | 14.69 | 14.75 | 14.14 | 14.15 | 2,969,809 | -0.08(-0.58%) |
Jul 30, 2003 | 14.12 | 14.31 | 13.89 | 14.23 | 278,897 | +0.16(+1.17%) |
Jul 29, 2003 | 14.03 | 14.27 | 13.90 | 14.07 | 301,671 | +0.11(+0.76%) |
Jul 28, 2003 | 14.13 | 14.13 | 13.87 | 13.96 | 359,966 | -0.12(-0.84%) |
Jul 25, 2003 | 14.02 | 14.13 | 13.97 | 14.08 | 166,216 | +0.05(+0.33%) |
Jul 24, 2003 | 13.83 | 14.16 | 13.83 | 14.03 | 247,115 | +0.18(+1.32%) |
Jul 23, 2003 | 14.01 | 14.01 | 13.74 | 13.85 | 360,136 | -0.08(-0.59%) |
Jul 22, 2003 | 14.17 | 14.24 | 13.93 | 13.93 | 384,270 | -0.19(-1.37%) |
Jul 21, 2003 | 14.34 | 14.49 | 14.07 | 14.13 | 705,996 | -0.08(-0.58%) |
Jul 18, 2003 | 14.32 | 14.32 | 14.06 | 14.21 | 332,603 | +0.03(+0.21%) |
Jul 17, 2003 | 14.17 | 14.22 | 13.94 | 14.18 | 286,375 | -0.02(-0.12%) |
Jul 16, 2003 | 14.31 | 14.44 | 14.09 | 14.20 | 388,859 | -0.09(-0.66%) |
Jul 15, 2003 | 14.44 | 14.47 | 14.19 | 14.29 | 244,736 | -0.09(-0.65%) |
Jul 14, 2003 | 14.17 | 14.40 | 14.17 | 14.39 | 277,028 | +0.25(+1.75%) |
Jul 11, 2003 | 14.04 | 14.17 | 13.97 | 14.14 | 263,261 | +0.17(+1.22%) |
Jul 10, 2003 | 14.03 | 14.05 | 13.87 | 13.97 | 316,457 | -0.04(-0.25%) |
Jul 09, 2003 | 13.92 | 14.04 | 13.87 | 14.00 | 352,998 | +0.04(+0.30%) |
Jul 08, 2003 | 13.98 | 13.99 | 13.83 | 13.96 | 302,011 | +0.06(+0.42%) |
Jul 07, 2003 | 13.74 | 13.97 | 13.71 | 13.90 | 338,722 | +0.22(+1.59%) |
Jul 03, 2003 | 13.64 | 13.80 | 13.54 | 13.69 | 345,010 | +0.04(+0.30%) |
Jul 02, 2003 | 13.74 | 13.74 | 13.54 | 13.64 | 403,305 | -0.06(-0.43%) |