Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.00 | 16.09 | 15.95 | 16.00 | 25,578 | -0.01(-0.06%) |
Sep 29, 2003 | 15.95 | 16.07 | 15.94 | 16.00 | 7,846 | +0.01(+0.06%) |
Sep 26, 2003 | 16.06 | 16.06 | 15.95 | 16.00 | 10,801 | -0.07(-0.43%) |
Sep 25, 2003 | 16.38 | 16.24 | 16.06 | 16.06 | 9,375 | -0.31(-1.92%) |
Sep 24, 2003 | 16.68 | 16.68 | 16.30 | 16.38 | 10,292 | -0.06(-0.36%) |
Sep 23, 2003 | 16.54 | 16.58 | 16.39 | 16.44 | 28,635 | -0.10(-0.59%) |
Sep 22, 2003 | 16.53 | 16.58 | 16.43 | 16.53 | 68,378 | +0.00(+0.00%) |
Sep 19, 2003 | 16.73 | 16.85 | 16.49 | 16.53 | 30,265 | -0.31(-1.86%) |
Sep 18, 2003 | 16.73 | 16.82 | 16.73 | 16.85 | 6,012 | +0.12(+0.70%) |
Sep 17, 2003 | 16.78 | 16.84 | 16.73 | 16.73 | 4,789 | -0.13(-0.76%) |
Sep 16, 2003 | 16.58 | 16.86 | 16.68 | 16.86 | 10,700 | +0.27(+1.66%) |
Sep 15, 2003 | 16.49 | 16.63 | 16.49 | 16.58 | 5,706 | +0.05(+0.30%) |
Sep 12, 2003 | 16.50 | 16.53 | 16.39 | 16.53 | 5,197 | +0.05(+0.30%) |
Sep 11, 2003 | 16.26 | 16.53 | 16.25 | 16.49 | 14,266 | +0.24(+1.45%) |
Sep 10, 2003 | 17.02 | 17.02 | 16.25 | 16.25 | 13,655 | -0.91(-5.32%) |
Sep 09, 2003 | 16.93 | 17.27 | 16.88 | 17.16 | 11,617 | +0.21(+1.21%) |
Sep 08, 2003 | 16.88 | 17.03 | 16.88 | 16.96 | 6,216 | +0.13(+0.76%) |
Sep 05, 2003 | 16.78 | 16.93 | 16.73 | 16.83 | 3,974 | +0.05(+0.29%) |
Sep 04, 2003 | 16.88 | 16.88 | 16.63 | 16.78 | 5,502 | +0.00(+0.00%) |
Sep 03, 2003 | 16.93 | 16.93 | 16.58 | 16.78 | 8,356 | -0.11(-0.64%) |
Sep 02, 2003 | 16.68 | 16.89 | 16.59 | 16.89 | 6,725 | +0.22(+1.29%) |
Aug 29, 2003 | 16.63 | 16.68 | 16.59 | 16.67 | 7,133 | +0.13(+0.77%) |
Aug 28, 2003 | 16.49 | 16.66 | 16.44 | 16.54 | 30,265 | -0.04(-0.24%) |
Aug 27, 2003 | 16.73 | 16.74 | 16.44 | 16.58 | 37,399 | -0.05(-0.29%) |
Aug 26, 2003 | 16.61 | 16.81 | 16.58 | 16.63 | 10,292 | +0.07(+0.41%) |
Aug 25, 2003 | 16.58 | 16.68 | 16.49 | 16.56 | 24,864 | -0.04(-0.24%) |
Aug 22, 2003 | 16.45 | 16.68 | 16.45 | 16.60 | 14,470 | +0.06(+0.36%) |
Aug 21, 2003 | 16.39 | 16.68 | 16.39 | 16.54 | 12,126 | +0.29(+1.81%) |
Aug 20, 2003 | 15.80 | 16.25 | 15.75 | 16.25 | 5,299 | +0.40(+2.54%) |
Aug 19, 2003 | 15.60 | 15.86 | 15.55 | 15.85 | 18,139 | +0.34(+2.22%) |
Aug 18, 2003 | 14.96 | 15.56 | 14.96 | 15.50 | 11,922 | +0.51(+3.40%) |
Aug 15, 2003 | 14.90 | 15.08 | 14.90 | 14.99 | 3,362 | +0.08(+0.53%) |
Aug 14, 2003 | 14.87 | 14.92 | 14.82 | 14.92 | 2,955 | +0.02(+0.13%) |
Aug 13, 2003 | 15.01 | 15.04 | 14.87 | 14.90 | 5,299 | -0.07(-0.46%) |
Aug 12, 2003 | 14.86 | 14.96 | 14.86 | 14.96 | 46,367 | +0.15(+0.99%) |
Aug 11, 2003 | 14.72 | 14.82 | 14.71 | 14.82 | 15,082 | +0.30(+2.10%) |
Aug 08, 2003 | 14.52 | 14.52 | 14.43 | 14.51 | 18,648 | +0.09(+0.61%) |
Aug 07, 2003 | 14.28 | 14.47 | 14.24 | 14.43 | 13,655 | +0.13(+0.89%) |
Aug 06, 2003 | 14.81 | 14.85 | 14.03 | 14.30 | 18,037 | -0.47(-3.19%) |
Aug 05, 2003 | 15.29 | 15.36 | 14.77 | 14.77 | 9,579 | -0.51(-3.34%) |
Aug 04, 2003 | 15.46 | 15.46 | 15.22 | 15.28 | 6,420 | -0.22(-1.39%) |
Aug 01, 2003 | 15.66 | 15.68 | 15.46 | 15.49 | 11,719 | -0.16(-1.00%) |
Jul 31, 2003 | 15.50 | 15.65 | 15.46 | 15.65 | 6,929 | +0.10(+0.63%) |
Jul 30, 2003 | 15.53 | 15.55 | 15.37 | 15.55 | 5,400 | +0.06(+0.38%) |
Jul 29, 2003 | 15.20 | 15.55 | 15.20 | 15.49 | 14,674 | +0.54(+3.61%) |
Jul 28, 2003 | 14.95 | 14.96 | 14.87 | 14.96 | 7,744 | +0.04(+0.26%) |
Jul 25, 2003 | 15.11 | 15.11 | 14.87 | 14.92 | 11,005 | -0.20(-1.30%) |
Jul 24, 2003 | 15.18 | 15.19 | 15.06 | 15.11 | 8,661 | -0.06(-0.39%) |
Jul 23, 2003 | 15.21 | 15.25 | 15.16 | 15.17 | 6,114 | -0.09(-0.58%) |
Jul 22, 2003 | 15.11 | 15.26 | 14.97 | 15.26 | 6,420 | +0.26(+1.77%) |
Jul 21, 2003 | 15.25 | 15.25 | 14.77 | 14.99 | 23,132 | -0.30(-1.99%) |
Jul 18, 2003 | 15.46 | 15.46 | 15.30 | 15.30 | 3,464 | -0.21(-1.33%) |
Jul 17, 2003 | 16.00 | 16.00 | 15.46 | 15.50 | 18,241 | -0.49(-3.07%) |
Jul 16, 2003 | 16.04 | 16.19 | 15.93 | 16.00 | 28,024 | +0.00(+0.00%) |
Jul 15, 2003 | 15.63 | 16.04 | 15.50 | 16.00 | 41,067 | +0.36(+2.32%) |
Jul 14, 2003 | 14.62 | 15.63 | 14.62 | 15.63 | 31,285 | +1.04(+7.13%) |
Jul 11, 2003 | 13.84 | 14.68 | 13.84 | 14.59 | 13,859 | +0.85(+6.21%) |
Jul 10, 2003 | 13.59 | 13.80 | 13.59 | 13.74 | 13,247 | +0.10(+0.72%) |
Jul 09, 2003 | 13.51 | 13.74 | 13.49 | 13.64 | 24,661 | +0.10(+0.73%) |
Jul 08, 2003 | 13.63 | 13.74 | 13.54 | 13.54 | 45,144 | -0.10(-0.72%) |
Jul 07, 2003 | 13.59 | 13.79 | 13.55 | 13.64 | 20,483 | -0.01(-0.07%) |
Jul 03, 2003 | 13.73 | 13.74 | 13.64 | 13.65 | 3,770 | -0.09(-0.64%) |
Jul 02, 2003 | 13.74 | 13.74 | 13.59 | 13.74 | 13,043 | +0.00(+0.00%) |