Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.86 | 15.86 | 15.86 | 15.86 | 1,291 | -0.06(-0.35%) |
Sep 29, 2003 | 15.91 | 15.91 | 15.91 | 15.91 | 645 | -0.13(-0.81%) |
Sep 26, 2003 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 16.03 | 16.04 | 16.03 | 16.04 | 4,198 | +0.10(+0.60%) |
Sep 24, 2003 | 15.94 | 15.94 | 15.94 | 15.94 | 645 | +0.03(+0.19%) |
Sep 23, 2003 | 15.91 | 15.91 | 15.91 | 15.91 | 1,614 | -0.00(-0.02%) |
Sep 22, 2003 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | +0.20(+1.28%) |
Sep 19, 2003 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 15.72 | 15.72 | 15.72 | 15.72 | 2,260 | -0.29(-1.82%) |
Sep 17, 2003 | 16.10 | 16.10 | 16.10 | 16.01 | 5,166 | -0.03(-0.21%) |
Sep 16, 2003 | 16.10 | 16.10 | 16.07 | 16.04 | 1,937 | -0.08(-0.48%) |
Sep 15, 2003 | 16.33 | 16.33 | 16.11 | 16.12 | 7,104 | -0.29(-1.79%) |
Sep 12, 2003 | 16.20 | 16.41 | 16.20 | 16.41 | 5,489 | +0.22(+1.34%) |
Sep 11, 2003 | 16.10 | 16.30 | 16.10 | 16.20 | 4,520 | +0.10(+0.60%) |
Sep 10, 2003 | 16.08 | 16.10 | 16.08 | 16.10 | 968 | -0.00(-0.02%) |
Sep 09, 2003 | 16.07 | 16.10 | 16.03 | 16.10 | 1,291 | +0.12(+0.78%) |
Sep 08, 2003 | 15.96 | 15.98 | 15.96 | 15.98 | 3,229 | +0.11(+0.68%) |
Sep 05, 2003 | 15.68 | 15.87 | 15.68 | 15.87 | 4,198 | +0.08(+0.49%) |
Sep 04, 2003 | 15.87 | 15.87 | 15.72 | 15.79 | 7,104 | -0.15(-0.97%) |
Sep 03, 2003 | 16.01 | 16.04 | 15.95 | 15.95 | 2,260 | -0.15(-0.96%) |
Sep 02, 2003 | 16.10 | 16.10 | 16.10 | 16.10 | 322 | +0.00(+0.00%) |
Aug 29, 2003 | 16.01 | 16.10 | 16.01 | 16.10 | 5,166 | +0.00(+0.00%) |
Aug 28, 2003 | 16.01 | 16.10 | 16.01 | 16.10 | 1,614 | +0.14(+0.85%) |
Aug 27, 2003 | 15.88 | 15.97 | 15.88 | 15.97 | 2,583 | -0.14(-0.85%) |
Aug 26, 2003 | 16.24 | 16.25 | 16.10 | 16.10 | 11,625 | -0.10(-0.59%) |
Aug 25, 2003 | 16.15 | 16.24 | 16.15 | 16.20 | 3,875 | +0.06(+0.36%) |
Aug 22, 2003 | 16.26 | 16.26 | 16.14 | 16.14 | 7,427 | -0.12(-0.74%) |
Aug 21, 2003 | 16.32 | 16.32 | 16.26 | 16.26 | 1,614 | -0.07(-0.44%) |
Aug 20, 2003 | 16.35 | 16.35 | 16.33 | 16.33 | 645 | -0.03(-0.21%) |
Aug 19, 2003 | 16.34 | 16.37 | 16.29 | 16.37 | 14,208 | +0.03(+0.19%) |
Aug 18, 2003 | 16.33 | 16.34 | 16.30 | 16.34 | 3,875 | +0.05(+0.28%) |
Aug 15, 2003 | 16.29 | 16.29 | 16.29 | 16.29 | 322 | +0.03(+0.19%) |
Aug 14, 2003 | 16.22 | 16.30 | 16.21 | 16.26 | 9,364 | +0.07(+0.46%) |
Aug 13, 2003 | 16.06 | 16.18 | 16.06 | 16.18 | 21,636 | +0.13(+0.83%) |
Aug 12, 2003 | 16.00 | 16.14 | 16.00 | 16.05 | 6,458 | -0.02(-0.15%) |
Aug 11, 2003 | 16.04 | 16.09 | 16.04 | 16.07 | 2,906 | +0.08(+0.50%) |
Aug 08, 2003 | 16.04 | 16.04 | 15.99 | 15.99 | 1,937 | -0.05(-0.29%) |
Aug 07, 2003 | 15.99 | 16.04 | 15.99 | 16.04 | 968 | +0.05(+0.33%) |
Aug 06, 2003 | 15.95 | 15.99 | 15.92 | 15.99 | 11,625 | -0.04(-0.23%) |
Aug 05, 2003 | 15.95 | 16.08 | 15.95 | 16.03 | 11,948 | +0.11(+0.68%) |
Aug 04, 2003 | 15.94 | 15.94 | 15.84 | 15.92 | 1,937 | +0.06(+0.37%) |
Aug 01, 2003 | 15.76 | 15.86 | 15.73 | 15.86 | 9,687 | +0.10(+0.65%) |
Jul 31, 2003 | 15.76 | 15.76 | 15.76 | 15.76 | 1,614 | -0.03(-0.22%) |
Jul 30, 2003 | 15.75 | 15.82 | 15.75 | 15.79 | 7,750 | +0.15(+0.97%) |
Jul 29, 2003 | 15.67 | 15.67 | 15.54 | 15.64 | 7,427 | -0.07(-0.45%) |
Jul 28, 2003 | 15.71 | 15.75 | 15.71 | 15.71 | 3,229 | +0.00(+0.00%) |
Jul 25, 2003 | 15.71 | 15.71 | 15.71 | 15.71 | 1,614 | +0.13(+0.86%) |
Jul 24, 2003 | 15.64 | 15.64 | 15.58 | 15.58 | 9,687 | +0.02(+0.10%) |
Jul 23, 2003 | 15.66 | 15.66 | 15.56 | 15.56 | 3,552 | -0.14(-0.91%) |
Jul 22, 2003 | 15.65 | 15.73 | 15.65 | 15.70 | 2,260 | +0.13(+0.82%) |
Jul 21, 2003 | 15.70 | 15.71 | 15.57 | 15.58 | 13,562 | -0.05(-0.30%) |
Jul 18, 2003 | 15.64 | 15.64 | 15.55 | 15.62 | 9,041 | -0.02(-0.10%) |
Jul 17, 2003 | 15.61 | 15.64 | 15.61 | 15.64 | 645 | -0.07(-0.43%) |
Jul 16, 2003 | 15.67 | 15.79 | 15.67 | 15.71 | 2,906 | -0.04(-0.26%) |
Jul 15, 2003 | 15.71 | 15.75 | 15.71 | 15.75 | 1,291 | -0.04(-0.27%) |
Jul 14, 2003 | 15.63 | 15.82 | 15.61 | 15.79 | 14,208 | +0.21(+1.37%) |
Jul 11, 2003 | 15.73 | 15.79 | 15.58 | 15.58 | 6,135 | -0.15(-0.98%) |
Jul 10, 2003 | 15.73 | 15.78 | 15.73 | 15.73 | 7,427 | +0.07(+0.47%) |
Jul 09, 2003 | 15.45 | 15.66 | 15.45 | 15.66 | 2,583 | +0.20(+1.32%) |
Jul 08, 2003 | 15.41 | 15.45 | 15.41 | 15.45 | 13,239 | -0.29(-1.87%) |
Jul 07, 2003 | 15.79 | 15.79 | 15.75 | 15.75 | 5,166 | +0.03(+0.20%) |
Jul 03, 2003 | 15.82 | 15.82 | 15.72 | 15.72 | 1,937 | -0.10(-0.65%) |
Jul 02, 2003 | 15.81 | 15.82 | 15.81 | 15.82 | 1,614 | +0.03(+0.20%) |