Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 13.75 | 13.79 | 13.62 | 13.70 | 155,730 | -0.06(-0.44%) |
Sep 29, 2003 | 13.81 | 13.81 | 13.71 | 13.76 | 164,925 | -0.02(-0.15%) |
Sep 26, 2003 | 13.75 | 13.75 | 13.75 | 13.78 | 294,108 | -0.01(-0.10%) |
Sep 25, 2003 | 13.82 | 13.89 | 13.79 | 13.79 | 253,173 | -0.01(-0.10%) |
Sep 24, 2003 | 13.94 | 13.94 | 13.94 | 13.81 | 403,119 | -0.13(-0.92%) |
Sep 23, 2003 | 13.90 | 13.94 | 13.84 | 13.94 | 225,586 | +0.09(+0.63%) |
Sep 22, 2003 | 13.89 | 13.89 | 13.77 | 13.85 | 187,914 | -0.11(-0.82%) |
Sep 19, 2003 | 13.98 | 13.98 | 13.92 | 13.96 | 127,995 | -0.08(-0.58%) |
Sep 18, 2003 | 13.94 | 14.08 | 13.94 | 14.04 | 164,777 | +0.09(+0.63%) |
Sep 17, 2003 | 13.94 | 13.99 | 13.89 | 13.96 | 385,024 | +0.07(+0.49%) |
Sep 16, 2003 | 13.90 | 13.90 | 13.79 | 13.89 | 86,319 | +0.01(+0.05%) |
Sep 15, 2003 | 13.88 | 13.91 | 13.84 | 13.88 | 134,373 | -0.01(-0.10%) |
Sep 12, 2003 | 13.86 | 13.91 | 13.76 | 13.90 | 140,009 | +0.03(+0.24%) |
Sep 11, 2003 | 13.86 | 13.94 | 13.86 | 13.86 | 140,009 | +0.07(+0.54%) |
Sep 10, 2003 | 13.81 | 13.90 | 13.77 | 13.79 | 668,899 | -0.01(-0.05%) |
Sep 09, 2003 | 13.89 | 13.89 | 13.76 | 13.79 | 926,670 | -0.16(-1.11%) |
Sep 08, 2003 | 13.96 | 13.96 | 13.86 | 13.95 | 187,766 | +0.04(+0.29%) |
Sep 05, 2003 | 13.97 | 14.01 | 13.89 | 13.91 | 141,937 | -0.15(-1.05%) |
Sep 04, 2003 | 14.05 | 14.09 | 14.00 | 14.06 | 434,117 | +0.07(+0.48%) |
Sep 03, 2003 | 14.01 | 14.04 | 13.94 | 13.99 | 486,175 | +0.03(+0.24%) |
Sep 02, 2003 | 13.78 | 14.00 | 13.78 | 13.96 | 186,876 | +0.16(+1.12%) |
Aug 29, 2003 | 13.74 | 13.84 | 13.74 | 13.80 | 1,390,450 | +0.01(+0.05%) |
Aug 28, 2003 | 13.79 | 13.84 | 13.68 | 13.79 | 54,876 | +0.04(+0.29%) |
Aug 27, 2003 | 13.69 | 13.77 | 13.69 | 13.75 | 233,595 | +0.05(+0.39%) |
Aug 26, 2003 | 13.63 | 13.73 | 13.57 | 13.70 | 102,040 | +0.02(+0.15%) |
Aug 25, 2003 | 13.58 | 13.68 | 13.58 | 13.68 | 412,759 | +0.08(+0.59%) |
Aug 22, 2003 | 13.77 | 13.77 | 13.59 | 13.60 | 158,251 | -0.12(-0.88%) |
Aug 21, 2003 | 13.68 | 13.77 | 13.65 | 13.72 | 646,948 | +0.05(+0.35%) |
Aug 20, 2003 | 13.69 | 13.73 | 13.65 | 13.67 | 270,970 | -0.05(-0.34%) |
Aug 19, 2003 | 13.71 | 13.77 | 13.64 | 13.72 | 577,982 | -0.07(-0.54%) |
Aug 18, 2003 | 13.73 | 13.81 | 13.73 | 13.79 | 49,240 | +0.03(+0.20%) |
Aug 15, 2003 | 13.77 | 13.77 | 13.70 | 13.77 | 14,089 | +0.05(+0.34%) |
Aug 14, 2003 | 13.67 | 13.77 | 13.63 | 13.72 | 237,451 | +0.07(+0.54%) |
Aug 13, 2003 | 13.73 | 13.73 | 13.61 | 13.65 | 379,982 | -0.05(-0.34%) |
Aug 12, 2003 | 13.62 | 13.72 | 13.58 | 13.69 | 42,714 | +0.11(+0.79%) |
Aug 11, 2003 | 13.65 | 13.67 | 13.54 | 13.59 | 204,525 | -0.02(-0.15%) |
Aug 08, 2003 | 13.58 | 13.61 | 13.51 | 13.61 | 225,438 | +0.08(+0.60%) |
Aug 07, 2003 | 13.42 | 13.55 | 13.42 | 13.53 | 66,741 | +0.11(+0.85%) |
Aug 06, 2003 | 13.31 | 13.46 | 13.28 | 13.41 | 245,164 | +0.08(+0.61%) |
Aug 05, 2003 | 13.47 | 13.48 | 13.32 | 13.33 | 560,926 | -0.16(-1.20%) |
Aug 04, 2003 | 13.43 | 13.55 | 13.32 | 13.49 | 210,755 | +0.05(+0.40%) |
Aug 01, 2003 | 13.46 | 13.52 | 13.38 | 13.44 | 183,316 | -0.13(-0.99%) |
Jul 31, 2003 | 13.66 | 13.79 | 13.55 | 13.57 | 107,528 | +0.00(+0.00%) |
Jul 30, 2003 | 13.53 | 13.58 | 13.51 | 13.57 | 34,409 | +0.09(+0.65%) |
Jul 29, 2003 | 13.63 | 13.64 | 13.46 | 13.48 | 120,431 | -0.07(-0.55%) |
Jul 28, 2003 | 13.67 | 13.69 | 13.54 | 13.56 | 72,525 | -0.08(-0.59%) |
Jul 25, 2003 | 13.51 | 13.65 | 13.45 | 13.64 | 86,467 | +0.11(+0.80%) |
Jul 24, 2003 | 13.70 | 13.72 | 13.53 | 13.53 | 198,445 | -0.09(-0.69%) |
Jul 23, 2003 | 13.73 | 13.73 | 13.56 | 13.63 | 164,332 | -0.06(-0.44%) |
Jul 22, 2003 | 13.55 | 13.73 | 13.52 | 13.69 | 231,222 | +0.14(+1.05%) |
Jul 21, 2003 | 13.68 | 13.68 | 13.53 | 13.55 | 180,647 | -0.11(-0.84%) |
Jul 18, 2003 | 13.61 | 13.69 | 13.54 | 13.66 | 220,099 | +0.12(+0.90%) |
Jul 17, 2003 | 13.63 | 13.71 | 13.53 | 13.54 | 140,454 | -0.05(-0.35%) |
Jul 16, 2003 | 13.73 | 13.74 | 13.55 | 13.59 | 235,968 | -0.14(-1.03%) |
Jul 15, 2003 | 13.73 | 13.76 | 13.65 | 13.73 | 367,375 | +0.07(+0.54%) |
Jul 14, 2003 | 13.76 | 13.84 | 13.63 | 13.65 | 133,631 | -0.03(-0.25%) |
Jul 11, 2003 | 13.65 | 13.77 | 13.61 | 13.69 | 146,238 | +0.09(+0.69%) |
Jul 10, 2003 | 13.64 | 13.64 | 13.53 | 13.59 | 620,400 | -0.05(-0.40%) |
Jul 09, 2003 | 13.81 | 13.81 | 13.59 | 13.65 | 118,058 | -0.18(-1.32%) |
Jul 08, 2003 | 13.77 | 13.83 | 13.72 | 13.83 | 100,409 | +0.01(+0.10%) |
Jul 07, 2003 | 13.79 | 13.87 | 13.77 | 13.82 | 255,101 | +0.10(+0.74%) |
Jul 03, 2003 | 13.71 | 13.81 | 13.65 | 13.71 | 20,467 | -0.08(-0.59%) |
Jul 02, 2003 | 13.66 | 13.80 | 13.66 | 13.79 | 169,078 | +0.09(+0.64%) |