Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 13.63 | 13.68 | 13.50 | 13.58 | 128,100 | +0.02(+0.15%) |
Sep 29, 2003 | 13.47 | 13.63 | 13.47 | 13.56 | 83,400 | +0.10(+0.74%) |
Sep 26, 2003 | 13.36 | 13.50 | 13.32 | 13.46 | 54,100 | +0.10(+0.75%) |
Sep 25, 2003 | 13.40 | 13.40 | 13.25 | 13.36 | 119,300 | -0.09(-0.67%) |
Sep 24, 2003 | 13.20 | 13.28 | 13.20 | 13.45 | 103,600 | +0.25(+1.89%) |
Sep 23, 2003 | 13.24 | 13.25 | 13.18 | 13.20 | 138,500 | -0.09(-0.68%) |
Sep 22, 2003 | 13.29 | 13.29 | 13.29 | 13.29 | 90,800 | -0.13(-0.97%) |
Sep 19, 2003 | 13.34 | 13.45 | 13.31 | 13.42 | 80,300 | +0.08(+0.60%) |
Sep 18, 2003 | 13.35 | 13.35 | 13.27 | 13.34 | 153,300 | -0.01(-0.07%) |
Sep 17, 2003 | 13.36 | 13.40 | 13.30 | 13.35 | 89,300 | +0.05(+0.38%) |
Sep 16, 2003 | 13.40 | 13.40 | 13.28 | 13.30 | 227,300 | -0.06(-0.45%) |
Sep 15, 2003 | 13.30 | 13.47 | 13.30 | 13.36 | 99,100 | +0.03(+0.23%) |
Sep 12, 2003 | 13.35 | 13.44 | 13.30 | 13.33 | 108,500 | -0.02(-0.15%) |
Sep 11, 2003 | 13.15 | 13.39 | 13.15 | 13.35 | 155,000 | +0.04(+0.30%) |
Sep 10, 2003 | 13.33 | 13.36 | 13.26 | 13.31 | 103,000 | -0.02(-0.15%) |
Sep 09, 2003 | 13.31 | 13.39 | 13.30 | 13.33 | 84,800 | +0.03(+0.23%) |
Sep 08, 2003 | 13.22 | 13.34 | 13.22 | 13.30 | 77,400 | +0.06(+0.45%) |
Sep 05, 2003 | 13.27 | 13.38 | 13.16 | 13.24 | 202,300 | -0.08(-0.60%) |
Sep 04, 2003 | 13.31 | 13.42 | 13.26 | 13.32 | 97,400 | +0.02(+0.15%) |
Sep 03, 2003 | 13.36 | 13.40 | 13.30 | 13.30 | 110,300 | -0.06(-0.45%) |
Sep 02, 2003 | 13.27 | 13.39 | 13.26 | 13.36 | 101,300 | +0.05(+0.38%) |
Aug 29, 2003 | 13.35 | 13.35 | 13.24 | 13.31 | 66,300 | +0.07(+0.53%) |
Aug 28, 2003 | 13.20 | 13.24 | 13.12 | 13.24 | 90,300 | +0.08(+0.61%) |
Aug 27, 2003 | 13.20 | 13.24 | 13.13 | 13.16 | 96,300 | -0.07(-0.53%) |
Aug 26, 2003 | 13.18 | 13.23 | 13.10 | 13.23 | 170,200 | +0.00(+0.00%) |
Aug 25, 2003 | 13.24 | 13.30 | 13.16 | 13.23 | 114,500 | +0.01(+0.08%) |
Aug 22, 2003 | 13.23 | 13.25 | 13.19 | 13.22 | 89,700 | +0.03(+0.23%) |
Aug 21, 2003 | 13.43 | 13.48 | 13.19 | 13.19 | 93,400 | -0.32(-2.37%) |
Aug 20, 2003 | 13.44 | 13.61 | 13.44 | 13.51 | 83,100 | +0.07(+0.52%) |
Aug 19, 2003 | 13.41 | 13.45 | 13.31 | 13.44 | 114,200 | +0.04(+0.30%) |
Aug 18, 2003 | 13.35 | 13.40 | 13.30 | 13.40 | 117,800 | +0.03(+0.22%) |
Aug 15, 2003 | 13.08 | 13.37 | 13.08 | 13.37 | 15,900 | -0.03(-0.22%) |
Aug 14, 2003 | 13.32 | 13.43 | 13.30 | 13.40 | 123,600 | +0.02(+0.15%) |
Aug 13, 2003 | 13.36 | 13.48 | 13.35 | 13.38 | 100,300 | -0.06(-0.45%) |
Aug 12, 2003 | 13.34 | 13.53 | 13.34 | 13.44 | 95,700 | +0.09(+0.67%) |
Aug 11, 2003 | 13.35 | 13.44 | 13.31 | 13.35 | 88,500 | +0.15(+1.14%) |
Aug 08, 2003 | 13.48 | 13.54 | 13.11 | 13.20 | 174,400 | -0.33(-2.44%) |
Aug 07, 2003 | 13.39 | 13.75 | 13.35 | 13.53 | 132,800 | +0.20(+1.50%) |
Aug 06, 2003 | 13.28 | 13.33 | 13.22 | 13.33 | 98,000 | +0.05(+0.38%) |
Aug 05, 2003 | 13.27 | 13.33 | 13.11 | 13.28 | 189,100 | -0.07(-0.52%) |
Aug 04, 2003 | 13.22 | 13.40 | 13.22 | 13.35 | 123,500 | -0.05(-0.37%) |
Aug 01, 2003 | 13.30 | 13.44 | 13.22 | 13.40 | 113,900 | +0.12(+0.90%) |
Jul 31, 2003 | 13.50 | 13.50 | 13.28 | 13.28 | 128,400 | -0.09(-0.67%) |
Jul 30, 2003 | 13.21 | 13.46 | 13.20 | 13.37 | 142,200 | +0.16(+1.21%) |
Jul 29, 2003 | 13.40 | 13.45 | 13.20 | 13.21 | 198,900 | -0.26(-1.93%) |
Jul 28, 2003 | 13.65 | 13.65 | 13.45 | 13.47 | 158,900 | -0.13(-0.96%) |
Jul 25, 2003 | 13.61 | 13.65 | 13.54 | 13.60 | 137,800 | -0.01(-0.07%) |
Jul 24, 2003 | 13.83 | 13.87 | 13.55 | 13.61 | 178,600 | -0.19(-1.38%) |
Jul 23, 2003 | 13.70 | 13.91 | 13.70 | 13.80 | 112,500 | +0.02(+0.15%) |
Jul 22, 2003 | 13.87 | 13.93 | 13.77 | 13.78 | 102,100 | -0.18(-1.29%) |
Jul 21, 2003 | 14.06 | 14.08 | 13.91 | 13.96 | 112,100 | -0.23(-1.62%) |
Jul 18, 2003 | 13.92 | 14.19 | 13.92 | 14.19 | 65,900 | +0.20(+1.43%) |
Jul 17, 2003 | 14.15 | 14.15 | 13.90 | 13.99 | 154,600 | -0.21(-1.48%) |
Jul 16, 2003 | 14.48 | 14.48 | 14.10 | 14.20 | 156,900 | -0.27(-1.87%) |
Jul 15, 2003 | 14.62 | 14.67 | 14.43 | 14.47 | 115,300 | -0.15(-1.03%) |
Jul 14, 2003 | 14.68 | 14.69 | 14.58 | 14.62 | 71,900 | -0.07(-0.48%) |
Jul 11, 2003 | 14.69 | 14.71 | 14.65 | 14.69 | 59,300 | -0.01(-0.07%) |
Jul 10, 2003 | 14.65 | 14.72 | 14.61 | 14.70 | 64,300 | +0.04(+0.27%) |
Jul 09, 2003 | 14.67 | 14.67 | 14.61 | 14.66 | 97,000 | +0.05(+0.34%) |
Jul 08, 2003 | 14.64 | 14.72 | 14.61 | 14.61 | 93,500 | -0.03(-0.20%) |
Jul 07, 2003 | 14.67 | 14.73 | 14.61 | 14.64 | 112,100 | -0.11(-0.75%) |
Jul 03, 2003 | 14.67 | 14.75 | 14.65 | 14.75 | 52,600 | +0.01(+0.07%) |
Jul 02, 2003 | 14.71 | 14.75 | 14.65 | 14.74 | 117,800 | +0.01(+0.07%) |