Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.14 | 14.14 | 13.76 | 13.91 | 5,212 | -0.10(-0.68%) |
Sep 29, 2003 | 14.17 | 14.17 | 13.97 | 14.01 | 39,611 | -0.16(-1.16%) |
Sep 26, 2003 | 13.86 | 14.17 | 13.81 | 14.17 | 1,563 | +0.01(+0.08%) |
Sep 25, 2003 | 14.16 | 14.16 | 14.16 | 14.16 | 260 | +0.44(+3.22%) |
Sep 24, 2003 | 13.51 | 14.09 | 13.72 | 13.72 | 49,775 | +0.21(+1.56%) |
Sep 23, 2003 | 13.42 | 13.51 | 13.42 | 13.51 | 3,387 | +0.08(+0.63%) |
Sep 22, 2003 | 13.35 | 13.42 | 13.35 | 13.42 | 4,169 | +0.05(+0.41%) |
Sep 19, 2003 | 13.35 | 13.37 | 13.18 | 13.37 | 57,071 | +0.03(+0.20%) |
Sep 18, 2003 | 13.33 | 13.34 | 13.33 | 13.34 | 521 | +0.05(+0.35%) |
Sep 17, 2003 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 13.27 | 13.30 | 13.27 | 13.30 | 1,693 | +0.02(+0.17%) |
Sep 15, 2003 | 13.27 | 13.27 | 13.27 | 13.27 | 521 | +0.11(+0.85%) |
Sep 12, 2003 | 13.14 | 13.16 | 13.14 | 13.16 | 1,303 | -0.17(-1.27%) |
Sep 11, 2003 | 13.33 | 13.33 | 13.33 | 13.33 | 781 | +0.19(+1.43%) |
Sep 10, 2003 | 13.34 | 13.34 | 13.14 | 13.14 | 4,951 | -0.28(-2.12%) |
Sep 09, 2003 | 13.33 | 13.43 | 13.33 | 13.43 | 2,345 | +0.00(+0.00%) |
Sep 08, 2003 | 13.33 | 13.43 | 13.30 | 13.43 | 82,871 | +0.30(+2.28%) |
Sep 05, 2003 | 13.13 | 13.13 | 13.13 | 13.13 | 260 | -0.30(-2.23%) |
Sep 04, 2003 | 13.43 | 13.43 | 13.43 | 13.43 | 2,606 | +0.19(+1.42%) |
Sep 03, 2003 | 13.24 | 13.24 | 13.24 | 13.24 | 61,241 | -0.15(-1.14%) |
Sep 02, 2003 | 13.39 | 13.39 | 13.39 | 13.39 | 1,042 | +0.11(+0.86%) |
Aug 29, 2003 | 13.28 | 13.28 | 13.28 | 13.28 | 2,084 | -0.15(-1.14%) |
Aug 28, 2003 | 13.43 | 13.43 | 13.43 | 13.43 | 521 | +0.15(+1.16%) |
Aug 27, 2003 | 13.28 | 13.28 | 13.28 | 13.28 | 260 | -0.12(-0.86%) |
Aug 26, 2003 | 13.28 | 13.39 | 13.28 | 13.39 | 2,345 | -0.04(-0.31%) |
Aug 25, 2003 | 13.43 | 13.43 | 13.43 | 13.43 | 1,824 | +0.23(+1.74%) |
Aug 22, 2003 | 13.43 | 13.43 | 13.20 | 13.20 | 2,084 | -0.23(-1.69%) |
Aug 19, 2003 | 14.01 | 14.20 | 13.12 | 13.43 | 7,818 | +0.31(+2.34%) |
Aug 18, 2003 | 13.14 | 13.14 | 13.12 | 13.12 | 1,824 | +0.08(+0.59%) |
Aug 15, 2003 | 13.81 | 13.81 | 13.05 | 13.05 | 781 | -0.10(-0.73%) |
Aug 14, 2003 | 13.10 | 13.14 | 13.09 | 13.14 | 5,993 | +0.04(+0.29%) |
Aug 13, 2003 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 13.10 | 13.10 | 13.10 | 13.10 | 1,042 | +0.17(+1.34%) |
Aug 08, 2003 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 12.93 | 12.93 | 12.93 | 12.93 | 2,345 | -0.02(-0.15%) |
Aug 06, 2003 | 12.93 | 12.95 | 12.93 | 12.95 | 521 | -0.15(-1.17%) |
Aug 05, 2003 | 13.10 | 13.10 | 13.10 | 13.10 | 1,303 | +0.17(+1.34%) |
Aug 04, 2003 | 12.91 | 13.10 | 12.91 | 12.93 | 2,084 | -0.02(-0.15%) |
Aug 01, 2003 | 12.91 | 12.95 | 12.91 | 12.95 | 1,042 | -0.10(-0.74%) |
Jul 31, 2003 | 13.10 | 13.10 | 12.91 | 13.05 | 13,811 | +0.02(+0.15%) |
Jul 30, 2003 | 12.89 | 13.10 | 12.89 | 13.03 | 2,606 | +0.13(+1.04%) |
Jul 29, 2003 | 13.05 | 13.10 | 12.89 | 12.89 | 2,084 | +0.04(+0.30%) |
Jul 28, 2003 | 12.85 | 12.85 | 12.85 | 12.85 | 2,606 | -0.19(-1.47%) |
Jul 25, 2003 | 12.95 | 13.05 | 12.82 | 13.05 | 4,951 | +0.27(+2.10%) |
Jul 24, 2003 | 12.95 | 12.95 | 12.78 | 12.78 | 2,606 | +0.04(+0.30%) |
Jul 23, 2003 | 12.85 | 12.85 | 12.74 | 12.74 | 1,303 | -0.06(-0.45%) |
Jul 22, 2003 | 12.70 | 12.80 | 12.70 | 12.80 | 1,824 | +0.06(+0.45%) |
Jul 21, 2003 | 12.80 | 12.80 | 12.74 | 12.74 | 2,345 | +0.04(+0.30%) |
Jul 18, 2003 | 12.85 | 12.85 | 12.70 | 12.70 | 6,775 | -0.06(-0.45%) |
Jul 17, 2003 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 12.68 | 12.85 | 12.68 | 12.76 | 4,430 | +0.00(+0.00%) |
Jul 15, 2003 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | +0.08(+0.60%) |
Jul 14, 2003 | 12.74 | 12.76 | 12.68 | 12.68 | 3,127 | -0.04(-0.30%) |
Jul 11, 2003 | 12.70 | 12.72 | 12.68 | 12.72 | 2,084 | -0.02(-0.15%) |
Jul 10, 2003 | 12.68 | 12.74 | 12.68 | 12.74 | 1,303 | +0.01(+0.09%) |
Jul 09, 2003 | 12.72 | 12.76 | 12.72 | 12.73 | 7,296 | -0.03(-0.24%) |
Jul 08, 2003 | 12.66 | 12.76 | 12.66 | 12.76 | 6,515 | +0.10(+0.76%) |
Jul 07, 2003 | 12.66 | 12.66 | 12.66 | 12.66 | 781 | -0.08(-0.60%) |
Jul 03, 2003 | 12.74 | 12.74 | 12.74 | 12.74 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 12.74 | 12.76 | 12.66 | 12.74 | 193,627 | +0.04(+0.30%) |