Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.90 | 16.28 | 15.90 | 16.12 | 836,329 | +0.21(+1.34%) |
Sep 29, 2003 | 15.84 | 15.99 | 15.88 | 15.91 | 237,947 | +0.06(+0.40%) |
Sep 26, 2003 | 15.91 | 16.04 | 15.81 | 15.84 | 463,950 | -0.04(-0.27%) |
Sep 25, 2003 | 15.74 | 15.89 | 15.67 | 15.88 | 537,958 | +0.17(+1.09%) |
Sep 24, 2003 | 15.75 | 15.80 | 15.71 | 15.71 | 363,947 | -0.04(-0.27%) |
Sep 23, 2003 | 15.58 | 15.80 | 15.67 | 15.76 | 661,381 | +0.17(+1.10%) |
Sep 22, 2003 | 15.71 | 15.80 | 15.58 | 15.58 | 490,415 | -0.13(-0.82%) |
Sep 19, 2003 | 15.65 | 15.76 | 15.65 | 15.71 | 883,637 | +0.02(+0.14%) |
Sep 18, 2003 | 15.67 | 15.74 | 15.67 | 15.69 | 331,159 | -0.06(-0.38%) |
Sep 17, 2003 | 15.84 | 15.84 | 15.71 | 15.75 | 404,464 | -0.05(-0.30%) |
Sep 16, 2003 | 15.84 | 15.91 | 15.80 | 15.80 | 510,322 | +0.02(+0.14%) |
Sep 15, 2003 | 15.92 | 15.93 | 15.77 | 15.78 | 500,017 | -0.06(-0.35%) |
Sep 12, 2003 | 15.65 | 15.92 | 15.65 | 15.83 | 816,890 | -0.32(-2.01%) |
Sep 11, 2003 | 16.00 | 16.16 | 16.00 | 16.16 | 159,490 | +0.20(+1.26%) |
Sep 10, 2003 | 16.08 | 16.10 | 15.85 | 15.96 | 262,070 | -0.16(-1.01%) |
Sep 09, 2003 | 16.18 | 16.18 | 16.06 | 16.12 | 359,497 | -0.11(-0.66%) |
Sep 08, 2003 | 16.25 | 16.30 | 16.20 | 16.23 | 231,858 | +0.00(+0.00%) |
Sep 05, 2003 | 16.41 | 16.41 | 16.31 | 16.23 | 557,396 | -0.19(-1.14%) |
Sep 04, 2003 | 16.42 | 16.61 | 16.39 | 16.41 | 286,895 | +0.09(+0.55%) |
Sep 03, 2003 | 16.16 | 16.48 | 16.10 | 16.32 | 338,887 | +0.16(+1.00%) |
Sep 02, 2003 | 15.80 | 16.16 | 15.73 | 16.16 | 359,029 | +0.28(+1.75%) |
Aug 29, 2003 | 15.71 | 15.89 | 15.71 | 15.88 | 333,969 | +0.19(+1.20%) |
Aug 28, 2003 | 15.75 | 15.78 | 15.67 | 15.70 | 226,237 | -0.06(-0.35%) |
Aug 27, 2003 | 15.65 | 15.75 | 15.59 | 15.75 | 326,709 | +0.17(+1.07%) |
Aug 26, 2003 | 15.27 | 15.58 | 15.19 | 15.58 | 507,277 | +0.31(+2.04%) |
Aug 25, 2003 | 15.37 | 15.38 | 15.06 | 15.27 | 524,843 | -0.18(-1.19%) |
Aug 22, 2003 | 15.63 | 15.67 | 15.45 | 15.46 | 302,586 | -0.13(-0.82%) |
Aug 21, 2003 | 15.71 | 15.76 | 15.56 | 15.58 | 319,449 | -0.10(-0.65%) |
Aug 20, 2003 | 15.67 | 15.69 | 15.58 | 15.69 | 248,018 | +0.04(+0.25%) |
Aug 19, 2003 | 15.76 | 15.78 | 15.62 | 15.65 | 433,973 | -0.09(-0.54%) |
Aug 18, 2003 | 15.64 | 15.84 | 15.61 | 15.73 | 234,434 | -0.15(-0.94%) |
Aug 15, 2003 | 15.91 | 15.92 | 15.78 | 15.88 | 235,839 | +0.00(+0.00%) |
Aug 14, 2003 | 15.91 | 15.95 | 15.88 | 15.88 | 453,411 | -0.02(-0.13%) |
Aug 13, 2003 | 16.01 | 16.01 | 15.91 | 15.91 | 159,256 | -0.07(-0.45%) |
Aug 12, 2003 | 16.10 | 16.10 | 15.94 | 15.98 | 810,801 | -0.01(-0.08%) |
Aug 11, 2003 | 15.86 | 16.12 | 15.86 | 15.99 | 233,497 | +0.04(+0.27%) |
Aug 08, 2003 | 15.97 | 16.00 | 15.88 | 15.95 | 306,802 | +0.04(+0.27%) |
Aug 07, 2003 | 15.71 | 15.91 | 15.67 | 15.91 | 229,984 | +0.15(+0.95%) |
Aug 06, 2003 | 15.76 | 15.76 | 15.67 | 15.76 | 256,215 | -0.03(-0.16%) |
Aug 05, 2003 | 15.80 | 15.82 | 15.65 | 15.78 | 322,493 | -0.01(-0.05%) |
Aug 04, 2003 | 15.76 | 15.80 | 15.67 | 15.79 | 539,129 | +0.06(+0.35%) |
Aug 01, 2003 | 15.94 | 15.94 | 15.70 | 15.73 | 380,107 | -0.20(-1.29%) |
Jul 31, 2003 | 16.08 | 16.08 | 15.85 | 15.94 | 268,627 | -0.07(-0.45%) |
Jul 30, 2003 | 15.73 | 16.03 | 15.73 | 16.01 | 311,954 | +0.35(+2.21%) |
Jul 29, 2003 | 15.67 | 15.73 | 15.61 | 15.67 | 444,512 | +0.06(+0.38%) |
Jul 28, 2003 | 15.71 | 15.73 | 15.54 | 15.61 | 489,244 | -0.11(-0.68%) |
Jul 25, 2003 | 15.71 | 15.77 | 15.58 | 15.71 | 232,092 | +0.06(+0.41%) |
Jul 24, 2003 | 15.51 | 15.67 | 15.51 | 15.65 | 280,806 | +0.16(+1.02%) |
Jul 23, 2003 | 15.50 | 15.54 | 15.44 | 15.49 | 246,144 | -0.01(-0.05%) |
Jul 22, 2003 | 15.44 | 15.50 | 15.42 | 15.50 | 303,992 | +0.13(+0.83%) |
Jul 21, 2003 | 15.41 | 15.46 | 15.27 | 15.37 | 206,564 | +0.00(+0.00%) |
Jul 18, 2003 | 15.24 | 15.46 | 15.24 | 15.37 | 311,486 | +0.09(+0.56%) |
Jul 17, 2003 | 15.71 | 15.71 | 15.15 | 15.29 | 670,047 | -0.41(-2.61%) |
Jul 16, 2003 | 15.68 | 15.71 | 15.56 | 15.70 | 273,077 | +0.02(+0.14%) |
Jul 15, 2003 | 15.73 | 15.76 | 15.67 | 15.67 | 255,512 | -0.06(-0.35%) |
Jul 14, 2003 | 15.67 | 15.91 | 15.67 | 15.73 | 229,516 | +0.08(+0.52%) |
Jul 11, 2003 | 15.38 | 15.80 | 15.38 | 15.65 | 555,991 | +0.35(+2.26%) |
Jul 10, 2003 | 15.51 | 15.51 | 15.19 | 15.30 | 388,304 | -0.22(-1.40%) |
Jul 09, 2003 | 15.76 | 15.76 | 15.29 | 15.52 | 424,136 | -0.24(-1.54%) |
Jul 08, 2003 | 15.86 | 15.86 | 15.64 | 15.76 | 308,676 | -0.07(-0.46%) |
Jul 07, 2003 | 15.58 | 15.84 | 15.58 | 15.84 | 422,731 | +0.26(+1.67%) |
Jul 03, 2003 | 15.48 | 15.58 | 15.39 | 15.58 | 205,159 | +0.06(+0.36%) |
Jul 02, 2003 | 15.21 | 15.58 | 15.21 | 15.52 | 575,196 | +0.31(+2.05%) |