Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.09 | 16.13 | 15.93 | 16.10 | 5,101 | +0.07(+0.42%) |
Sep 29, 2003 | 15.96 | 16.18 | 15.95 | 16.03 | 17,988 | -0.02(-0.12%) |
Sep 26, 2003 | 15.93 | 16.05 | 15.93 | 16.05 | 6,980 | -0.05(-0.30%) |
Sep 25, 2003 | 16.10 | 16.10 | 16.10 | 16.10 | 2,953 | -0.16(-1.01%) |
Sep 24, 2003 | 16.42 | 16.42 | 16.27 | 16.27 | 28,459 | -0.22(-1.36%) |
Sep 23, 2003 | 16.40 | 16.52 | 16.39 | 16.49 | 24,968 | +0.08(+0.48%) |
Sep 22, 2003 | 16.33 | 16.33 | 16.33 | 16.41 | 4,295 | -0.20(-1.23%) |
Sep 19, 2003 | 16.63 | 16.63 | 16.58 | 16.62 | 10,202 | -0.14(-0.85%) |
Sep 18, 2003 | 16.76 | 16.76 | 16.76 | 16.76 | 2,416 | +0.11(+0.65%) |
Sep 17, 2003 | 16.65 | 16.65 | 16.64 | 16.65 | 5,101 | +0.09(+0.52%) |
Sep 16, 2003 | 16.40 | 16.56 | 16.56 | 16.56 | 6,443 | +0.04(+0.27%) |
Sep 15, 2003 | 16.60 | 16.60 | 16.40 | 16.52 | 4,027 | -0.04(-0.22%) |
Sep 12, 2003 | 16.48 | 16.58 | 16.38 | 16.56 | 17,988 | +0.17(+1.02%) |
Sep 11, 2003 | 16.57 | 16.62 | 16.39 | 16.39 | 16,645 | -0.05(-0.29%) |
Sep 10, 2003 | 16.28 | 16.54 | 16.28 | 16.44 | 11,276 | +0.09(+0.52%) |
Sep 09, 2003 | 16.51 | 16.51 | 16.23 | 16.35 | 17,719 | -0.16(-0.95%) |
Sep 08, 2003 | 16.38 | 16.52 | 16.31 | 16.51 | 16,377 | +0.42(+2.59%) |
Sep 05, 2003 | 16.35 | 16.37 | 16.09 | 16.09 | 32,217 | -0.12(-0.76%) |
Sep 04, 2003 | 16.19 | 16.22 | 15.96 | 16.21 | 18,525 | +0.03(+0.18%) |
Sep 03, 2003 | 16.14 | 16.21 | 15.97 | 16.18 | 34,097 | +0.17(+1.05%) |
Sep 02, 2003 | 15.96 | 16.11 | 15.80 | 16.02 | 16,914 | +0.10(+0.63%) |
Aug 29, 2003 | 15.86 | 15.92 | 15.67 | 15.92 | 6,712 | +0.07(+0.42%) |
Aug 28, 2003 | 15.89 | 15.89 | 15.64 | 15.85 | 3,758 | +0.01(+0.07%) |
Aug 27, 2003 | 15.79 | 15.84 | 15.79 | 15.84 | 4,564 | +0.04(+0.26%) |
Aug 26, 2003 | 15.74 | 15.80 | 15.54 | 15.80 | 5,369 | +0.00(+0.02%) |
Aug 25, 2003 | 15.79 | 15.81 | 15.62 | 15.79 | 5,638 | +0.06(+0.36%) |
Aug 22, 2003 | 15.63 | 15.78 | 15.58 | 15.74 | 30,069 | -0.15(-0.96%) |
Aug 21, 2003 | 15.73 | 16.00 | 15.73 | 15.89 | 92,089 | -0.13(-0.81%) |
Aug 20, 2003 | 15.88 | 16.05 | 15.88 | 16.02 | 3,221 | -0.07(-0.44%) |
Aug 19, 2003 | 15.87 | 16.09 | 15.85 | 16.09 | 12,887 | -0.03(-0.18%) |
Aug 18, 2003 | 15.90 | 16.12 | 15.90 | 16.12 | 8,322 | +0.25(+1.60%) |
Aug 15, 2003 | 15.87 | 15.87 | 15.87 | 15.87 | 536 | -0.21(-1.30%) |
Aug 14, 2003 | 16.08 | 16.08 | 16.08 | 16.08 | 268 | +0.07(+0.44%) |
Aug 13, 2003 | 16.24 | 16.24 | 16.00 | 16.00 | 2,416 | -0.26(-1.58%) |
Aug 12, 2003 | 16.23 | 16.26 | 16.06 | 16.26 | 3,758 | +0.09(+0.55%) |
Aug 11, 2003 | 16.22 | 16.22 | 16.17 | 16.17 | 1,073 | +0.16(+0.98%) |
Aug 08, 2003 | 16.04 | 16.04 | 16.02 | 16.02 | 1,610 | -0.18(-1.08%) |
Aug 07, 2003 | 16.05 | 16.20 | 16.05 | 16.19 | 1,610 | +0.36(+2.31%) |
Aug 06, 2003 | 15.96 | 16.00 | 15.83 | 15.83 | 11,276 | -0.16(-0.98%) |
Aug 05, 2003 | 15.99 | 16.08 | 15.98 | 15.98 | 9,665 | -0.14(-0.86%) |
Aug 04, 2003 | 15.84 | 16.12 | 15.71 | 16.12 | 50,474 | -0.04(-0.25%) |
Aug 01, 2003 | 16.20 | 16.20 | 16.16 | 16.16 | 805 | -0.23(-1.43%) |
Jul 31, 2003 | 16.41 | 16.57 | 16.40 | 16.40 | 4,027 | -0.09(-0.54%) |
Jul 30, 2003 | 16.34 | 16.50 | 16.34 | 16.49 | 6,980 | +0.06(+0.34%) |
Jul 29, 2003 | 16.48 | 16.55 | 16.28 | 16.43 | 17,719 | -0.10(-0.61%) |
Jul 28, 2003 | 16.34 | 16.56 | 16.34 | 16.53 | 6,443 | +0.01(+0.07%) |
Jul 25, 2003 | 16.19 | 16.52 | 16.19 | 16.52 | 7,517 | +0.26(+1.58%) |
Jul 24, 2003 | 16.57 | 16.57 | 16.26 | 16.26 | 125,381 | -0.20(-1.20%) |
Jul 23, 2003 | 16.34 | 16.46 | 16.34 | 16.46 | 2,416 | +0.16(+0.98%) |
Jul 22, 2003 | 16.20 | 16.31 | 16.09 | 16.30 | 9,933 | +0.01(+0.09%) |
Jul 21, 2003 | 16.33 | 16.33 | 16.28 | 16.28 | 6,175 | -0.27(-1.64%) |
Jul 18, 2003 | 16.38 | 16.56 | 16.38 | 16.56 | 6,712 | +0.16(+0.98%) |
Jul 17, 2003 | 16.44 | 16.44 | 16.31 | 16.40 | 4,027 | -0.10(-0.59%) |
Jul 16, 2003 | 16.41 | 16.49 | 16.41 | 16.49 | 1,879 | -0.08(-0.47%) |
Jul 15, 2003 | 16.73 | 16.73 | 16.55 | 16.57 | 2,416 | -0.15(-0.91%) |
Jul 14, 2003 | 16.70 | 16.87 | 16.70 | 16.72 | 4,832 | +0.06(+0.33%) |
Jul 11, 2003 | 16.60 | 16.69 | 16.51 | 16.67 | 9,128 | +0.18(+1.06%) |
Jul 10, 2003 | 16.44 | 16.49 | 16.44 | 16.49 | 536 | -0.26(-1.58%) |
Jul 09, 2003 | 16.68 | 16.76 | 16.63 | 16.76 | 7,785 | +0.07(+0.45%) |
Jul 08, 2003 | 16.67 | 16.72 | 16.57 | 16.68 | 2,684 | -0.11(-0.67%) |
Jul 07, 2003 | 16.73 | 16.80 | 16.66 | 16.79 | 9,933 | +0.11(+0.67%) |
Jul 03, 2003 | 16.65 | 16.72 | 16.57 | 16.68 | 2,684 | +0.03(+0.20%) |
Jul 02, 2003 | 16.62 | 16.67 | 16.62 | 16.65 | 2,147 | +0.08(+0.49%) |