Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.38 | 14.62 | 14.38 | 14.53 | 355,681 | +0.17(+1.19%) |
Sep 29, 2003 | 14.72 | 14.78 | 14.29 | 14.36 | 257,914 | -0.22(-1.50%) |
Sep 26, 2003 | 14.73 | 14.83 | 14.58 | 14.58 | 251,718 | -0.13(-0.91%) |
Sep 25, 2003 | 15.21 | 15.21 | 14.71 | 14.71 | 253,188 | -0.51(-3.38%) |
Sep 24, 2003 | 15.60 | 15.60 | 15.22 | 15.23 | 228,195 | -0.30(-1.96%) |
Sep 23, 2003 | 15.45 | 15.59 | 15.28 | 15.53 | 255,498 | +0.20(+1.30%) |
Sep 22, 2003 | 15.62 | 15.62 | 15.28 | 15.33 | 256,968 | -0.43(-2.72%) |
Sep 19, 2003 | 15.76 | 15.76 | 15.44 | 15.76 | 289,523 | +0.01(+0.06%) |
Sep 18, 2003 | 15.33 | 15.71 | 15.33 | 15.75 | 403,883 | +0.49(+3.18%) |
Sep 17, 2003 | 15.57 | 15.57 | 15.21 | 15.26 | 235,336 | -0.16(-1.05%) |
Sep 16, 2003 | 15.39 | 15.43 | 15.25 | 15.43 | 156,995 | +0.04(+0.25%) |
Sep 15, 2003 | 15.54 | 15.58 | 15.33 | 15.39 | 268,205 | -0.14(-0.92%) |
Sep 12, 2003 | 15.09 | 15.94 | 15.00 | 15.53 | 744,548 | +0.48(+3.16%) |
Sep 11, 2003 | 14.69 | 15.06 | 14.67 | 15.06 | 174,533 | +0.46(+3.13%) |
Sep 10, 2003 | 15.02 | 15.02 | 14.60 | 14.60 | 234,390 | -0.42(-2.79%) |
Sep 09, 2003 | 15.29 | 15.29 | 14.90 | 15.02 | 357,677 | -0.27(-1.74%) |
Sep 08, 2003 | 15.19 | 15.39 | 15.19 | 15.28 | 406,613 | +0.11(+0.75%) |
Sep 05, 2003 | 14.76 | 15.24 | 14.75 | 15.17 | 373,429 | +0.41(+2.77%) |
Sep 04, 2003 | 14.62 | 14.76 | 14.52 | 14.76 | 194,695 | +0.19(+1.31%) |
Sep 03, 2003 | 14.76 | 14.80 | 14.53 | 14.57 | 592,068 | -0.10(-0.65%) |
Sep 02, 2003 | 14.57 | 14.75 | 14.46 | 14.66 | 258,124 | +0.05(+0.33%) |
Aug 29, 2003 | 14.58 | 14.75 | 14.51 | 14.62 | 130,427 | +0.01(+0.07%) |
Aug 28, 2003 | 14.56 | 14.66 | 14.32 | 14.61 | 244,472 | +0.04(+0.26%) |
Aug 27, 2003 | 14.49 | 14.65 | 14.29 | 14.57 | 316,826 | +0.12(+0.86%) |
Aug 26, 2003 | 14.46 | 14.47 | 14.26 | 14.45 | 568,440 | -0.01(-0.07%) |
Aug 25, 2003 | 14.17 | 14.52 | 14.17 | 14.46 | 315,881 | -0.19(-1.30%) |
Aug 22, 2003 | 14.96 | 15.05 | 14.60 | 14.65 | 218,848 | -0.32(-2.16%) |
Aug 21, 2003 | 14.86 | 15.31 | 14.85 | 14.97 | 466,156 | +0.14(+0.96%) |
Aug 20, 2003 | 14.66 | 14.83 | 14.56 | 14.83 | 139,353 | +0.04(+0.26%) |
Aug 19, 2003 | 14.38 | 14.79 | 14.38 | 14.79 | 298,659 | +0.36(+2.51%) |
Aug 18, 2003 | 14.26 | 14.50 | 14.26 | 14.43 | 244,682 | +0.30(+2.09%) |
Aug 15, 2003 | 14.27 | 14.47 | 14.13 | 14.13 | 105,013 | -0.14(-1.00%) |
Aug 14, 2003 | 14.14 | 14.28 | 14.10 | 14.27 | 238,486 | +0.08(+0.54%) |
Aug 13, 2003 | 14.52 | 14.53 | 14.18 | 14.20 | 574,005 | -0.47(-3.18%) |
Aug 12, 2003 | 14.38 | 14.66 | 14.33 | 14.66 | 261,589 | +0.23(+1.58%) |
Aug 11, 2003 | 14.43 | 14.46 | 14.28 | 14.44 | 518,033 | -0.09(-0.59%) |
Aug 08, 2003 | 14.38 | 14.54 | 14.27 | 14.52 | 307,585 | +0.10(+0.66%) |
Aug 07, 2003 | 14.31 | 14.47 | 14.19 | 14.43 | 415,119 | +0.12(+0.87%) |
Aug 06, 2003 | 14.62 | 14.63 | 14.23 | 14.30 | 773,427 | -0.41(-2.78%) |
Aug 05, 2003 | 14.76 | 14.76 | 14.58 | 14.71 | 697,082 | -0.04(-0.26%) |
Aug 04, 2003 | 14.86 | 14.86 | 14.47 | 14.75 | 632,393 | +0.12(+0.85%) |
Aug 01, 2003 | 15.06 | 15.09 | 14.27 | 14.63 | 1,490,146 | -0.56(-3.70%) |
Jul 31, 2003 | 15.52 | 15.53 | 13.90 | 15.19 | 5,011,997 | -1.57(-9.37%) |
Jul 30, 2003 | 17.00 | 17.00 | 16.75 | 16.76 | 318,927 | -0.30(-1.79%) |
Jul 29, 2003 | 17.05 | 17.09 | 16.90 | 17.06 | 746,648 | -0.36(-2.08%) |
Jul 28, 2003 | 17.05 | 17.52 | 17.04 | 17.43 | 553,423 | +0.37(+2.18%) |
Jul 25, 2003 | 16.66 | 17.06 | 16.66 | 17.05 | 251,613 | +0.39(+2.34%) |
Jul 24, 2003 | 16.19 | 16.70 | 16.16 | 16.66 | 430,766 | +0.48(+2.94%) |
Jul 23, 2003 | 16.30 | 16.43 | 16.13 | 16.19 | 376,264 | -0.19(-1.16%) |
Jul 22, 2003 | 16.09 | 16.38 | 15.87 | 16.38 | 226,199 | +0.29(+1.78%) |
Jul 21, 2003 | 16.19 | 16.19 | 15.90 | 16.09 | 158,570 | -0.19(-1.17%) |
Jul 18, 2003 | 16.19 | 16.33 | 16.04 | 16.28 | 197,846 | +0.08(+0.47%) |
Jul 17, 2003 | 16.52 | 16.52 | 15.86 | 16.21 | 329,113 | -0.46(-2.74%) |
Jul 16, 2003 | 16.69 | 16.84 | 16.29 | 16.66 | 239,221 | -0.03(-0.17%) |
Jul 15, 2003 | 16.66 | 16.87 | 16.66 | 16.69 | 283,432 | +0.08(+0.46%) |
Jul 14, 2003 | 16.57 | 16.85 | 16.53 | 16.62 | 432,447 | +0.20(+1.22%) |
Jul 11, 2003 | 16.25 | 16.46 | 16.19 | 16.42 | 259,279 | +0.12(+0.76%) |
Jul 10, 2003 | 16.41 | 16.43 | 16.09 | 16.29 | 178,418 | -0.12(-0.75%) |
Jul 09, 2003 | 16.17 | 16.43 | 16.14 | 16.42 | 278,181 | +0.20(+1.23%) |
Jul 08, 2003 | 16.18 | 16.24 | 15.95 | 16.22 | 353,161 | +0.04(+0.24%) |
Jul 07, 2003 | 16.57 | 16.78 | 16.10 | 16.18 | 1,019,579 | -0.26(-1.56%) |
Jul 03, 2003 | 16.62 | 16.65 | 16.40 | 16.44 | 610,760 | -0.09(-0.52%) |
Jul 02, 2003 | 16.48 | 16.60 | 16.39 | 16.52 | 600,889 | +0.13(+0.81%) |