Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.32 | 15.48 | 15.29 | 15.40 | 85,992 | +0.06(+0.39%) |
Sep 29, 2003 | 15.21 | 15.51 | 15.18 | 15.34 | 98,900 | +0.16(+1.05%) |
Sep 26, 2003 | 15.51 | 15.51 | 15.10 | 15.18 | 63,812 | -0.28(-1.78%) |
Sep 25, 2003 | 15.43 | 15.47 | 15.42 | 15.46 | 51,813 | +0.08(+0.54%) |
Sep 24, 2003 | 15.49 | 15.49 | 15.35 | 15.37 | 43,996 | -0.12(-0.78%) |
Sep 23, 2003 | 15.20 | 15.49 | 15.07 | 15.49 | 148,714 | +0.29(+1.92%) |
Sep 22, 2003 | 15.13 | 15.23 | 15.13 | 15.20 | 137,624 | -0.18(-1.15%) |
Sep 19, 2003 | 15.43 | 15.45 | 15.38 | 15.38 | 60,721 | -0.05(-0.36%) |
Sep 18, 2003 | 15.40 | 15.50 | 15.40 | 15.43 | 82,174 | -0.02(-0.14%) |
Sep 17, 2003 | 15.51 | 15.51 | 15.37 | 15.46 | 103,808 | +0.02(+0.14%) |
Sep 16, 2003 | 15.40 | 15.48 | 15.36 | 15.43 | 141,987 | +0.03(+0.21%) |
Sep 15, 2003 | 15.37 | 15.46 | 15.35 | 15.40 | 75,447 | +0.06(+0.36%) |
Sep 12, 2003 | 15.46 | 15.48 | 15.23 | 15.35 | 131,624 | -0.06(-0.36%) |
Sep 11, 2003 | 15.25 | 15.43 | 15.25 | 15.40 | 124,898 | +0.15(+1.01%) |
Sep 10, 2003 | 15.43 | 15.43 | 15.18 | 15.25 | 89,446 | -0.15(-0.96%) |
Sep 09, 2003 | 15.37 | 15.40 | 15.32 | 15.40 | 114,535 | +0.09(+0.61%) |
Sep 08, 2003 | 15.29 | 15.36 | 15.21 | 15.30 | 77,993 | +0.01(+0.07%) |
Sep 05, 2003 | 15.35 | 15.37 | 15.18 | 15.29 | 121,443 | -0.04(-0.25%) |
Sep 04, 2003 | 15.18 | 15.35 | 15.18 | 15.33 | 106,536 | +0.05(+0.36%) |
Sep 03, 2003 | 15.13 | 15.34 | 15.10 | 15.27 | 176,893 | +0.01(+0.07%) |
Sep 02, 2003 | 15.24 | 15.37 | 15.05 | 15.26 | 82,538 | +0.02(+0.14%) |
Aug 29, 2003 | 15.16 | 15.35 | 15.10 | 15.24 | 78,174 | +0.12(+0.76%) |
Aug 28, 2003 | 15.02 | 15.17 | 15.02 | 15.13 | 79,083 | +0.08(+0.55%) |
Aug 27, 2003 | 14.92 | 15.13 | 14.92 | 15.04 | 54,540 | +0.07(+0.44%) |
Aug 26, 2003 | 15.00 | 15.10 | 14.91 | 14.98 | 94,173 | +0.04(+0.29%) |
Aug 25, 2003 | 14.99 | 15.07 | 14.88 | 14.93 | 86,355 | -0.07(-0.48%) |
Aug 22, 2003 | 15.09 | 15.09 | 14.85 | 15.01 | 123,443 | +0.08(+0.52%) |
Aug 21, 2003 | 15.18 | 15.23 | 14.91 | 14.93 | 85,265 | -0.34(-2.23%) |
Aug 20, 2003 | 14.76 | 15.36 | 14.76 | 15.27 | 163,258 | +0.53(+3.62%) |
Aug 19, 2003 | 14.83 | 14.91 | 14.73 | 14.74 | 51,449 | -0.15(-1.00%) |
Aug 18, 2003 | 14.99 | 15.07 | 14.80 | 14.88 | 263,976 | +0.09(+0.63%) |
Aug 15, 2003 | 14.77 | 14.85 | 14.58 | 14.79 | 83,447 | +0.24(+1.66%) |
Aug 14, 2003 | 14.41 | 14.69 | 14.36 | 14.55 | 133,442 | +0.14(+0.95%) |
Aug 13, 2003 | 14.03 | 14.44 | 14.00 | 14.41 | 133,988 | +0.02(+0.11%) |
Aug 12, 2003 | 14.05 | 14.43 | 14.05 | 14.39 | 163,621 | +0.53(+3.85%) |
Aug 11, 2003 | 13.74 | 13.93 | 13.69 | 13.86 | 119,625 | +0.14(+1.04%) |
Aug 08, 2003 | 13.74 | 13.75 | 13.39 | 13.72 | 159,985 | +0.06(+0.44%) |
Aug 07, 2003 | 13.64 | 13.73 | 13.61 | 13.66 | 163,076 | +0.10(+0.73%) |
Aug 06, 2003 | 13.67 | 13.81 | 13.36 | 13.56 | 513,590 | -0.25(-1.79%) |
Aug 05, 2003 | 14.42 | 14.57 | 13.75 | 13.81 | 392,147 | -0.61(-4.24%) |
Aug 04, 2003 | 14.63 | 14.64 | 14.41 | 14.42 | 353,241 | -0.32(-2.20%) |
Aug 01, 2003 | 14.64 | 14.82 | 14.63 | 14.74 | 139,805 | -0.09(-0.63%) |
Jul 31, 2003 | 14.71 | 14.85 | 14.57 | 14.83 | 147,259 | +0.09(+0.63%) |
Jul 30, 2003 | 14.82 | 14.85 | 14.60 | 14.74 | 70,357 | -0.02(-0.15%) |
Jul 29, 2003 | 14.40 | 14.77 | 14.34 | 14.76 | 100,172 | +0.32(+2.25%) |
Jul 28, 2003 | 14.69 | 14.74 | 14.38 | 14.44 | 69,811 | -0.19(-1.32%) |
Jul 25, 2003 | 14.63 | 14.69 | 14.58 | 14.63 | 55,813 | +0.10(+0.68%) |
Jul 24, 2003 | 14.44 | 14.68 | 14.39 | 14.53 | 91,446 | +0.09(+0.65%) |
Jul 23, 2003 | 14.54 | 14.54 | 14.31 | 14.44 | 134,169 | -0.23(-1.54%) |
Jul 22, 2003 | 14.53 | 14.66 | 14.47 | 14.66 | 97,627 | +0.02(+0.15%) |
Jul 21, 2003 | 14.72 | 14.73 | 14.49 | 14.64 | 117,807 | -0.16(-1.11%) |
Jul 18, 2003 | 14.96 | 15.01 | 14.70 | 14.81 | 101,081 | -0.18(-1.21%) |
Jul 17, 2003 | 14.85 | 14.99 | 14.77 | 14.99 | 115,262 | +0.12(+0.78%) |
Jul 16, 2003 | 14.88 | 14.88 | 14.77 | 14.87 | 50,359 | +0.05(+0.33%) |
Jul 15, 2003 | 14.96 | 15.18 | 14.82 | 14.82 | 98,173 | -0.09(-0.59%) |
Jul 14, 2003 | 14.93 | 14.96 | 14.76 | 14.91 | 96,355 | +0.12(+0.78%) |
Jul 11, 2003 | 14.92 | 14.96 | 14.71 | 14.80 | 131,806 | -0.15(-0.99%) |
Jul 10, 2003 | 15.18 | 15.18 | 14.93 | 14.94 | 134,533 | -0.21(-1.38%) |
Jul 09, 2003 | 15.37 | 15.40 | 15.13 | 15.15 | 116,171 | -0.22(-1.43%) |
Jul 08, 2003 | 15.28 | 15.40 | 15.24 | 15.37 | 100,172 | +0.08(+0.54%) |
Jul 07, 2003 | 15.18 | 15.31 | 15.18 | 15.29 | 107,990 | +0.14(+0.91%) |
Jul 03, 2003 | 15.21 | 15.21 | 14.91 | 15.15 | 70,357 | +0.03(+0.18%) |
Jul 02, 2003 | 15.07 | 15.13 | 14.69 | 15.13 | 152,168 | +0.06(+0.40%) |