Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.75 | 15.87 | 15.16 | 15.50 | 880,122 | -0.34(-2.15%) |
Sep 29, 2003 | 15.74 | 15.95 | 15.32 | 15.84 | 876,350 | +0.11(+0.68%) |
Sep 26, 2003 | 16.11 | 16.26 | 15.57 | 15.73 | 554,751 | -0.17(-1.07%) |
Sep 25, 2003 | 16.57 | 16.65 | 15.89 | 15.90 | 698,425 | -0.71(-4.26%) |
Sep 24, 2003 | 17.54 | 17.68 | 16.62 | 16.61 | 564,531 | -0.93(-5.31%) |
Sep 23, 2003 | 17.26 | 17.58 | 17.18 | 17.54 | 281,052 | +0.31(+1.82%) |
Sep 22, 2003 | 17.45 | 17.63 | 17.05 | 17.23 | 248,641 | -0.38(-2.19%) |
Sep 19, 2003 | 17.68 | 17.95 | 17.45 | 17.61 | 317,254 | -0.24(-1.35%) |
Sep 18, 2003 | 17.94 | 18.04 | 17.30 | 17.86 | 595,966 | -0.13(-0.75%) |
Sep 17, 2003 | 17.86 | 18.19 | 17.72 | 17.99 | 369,938 | +0.04(+0.25%) |
Sep 16, 2003 | 18.38 | 18.38 | 17.76 | 17.95 | 620,146 | -0.27(-1.47%) |
Sep 15, 2003 | 17.70 | 18.89 | 17.65 | 18.21 | 1,203,172 | +0.58(+3.30%) |
Sep 12, 2003 | 17.72 | 17.86 | 17.36 | 17.63 | 290,821 | -0.26(-1.45%) |
Sep 11, 2003 | 17.34 | 17.89 | 17.19 | 17.89 | 196,413 | +0.66(+3.84%) |
Sep 10, 2003 | 17.61 | 17.76 | 17.23 | 17.23 | 276,855 | -0.26(-1.48%) |
Sep 09, 2003 | 17.80 | 17.99 | 17.37 | 17.49 | 621,640 | -0.28(-1.56%) |
Sep 08, 2003 | 17.18 | 17.81 | 17.01 | 17.77 | 568,794 | +0.68(+3.98%) |
Sep 05, 2003 | 17.41 | 17.86 | 16.83 | 17.09 | 445,673 | -0.21(-1.24%) |
Sep 04, 2003 | 17.27 | 17.52 | 16.84 | 17.30 | 311,155 | -0.09(-0.51%) |
Sep 03, 2003 | 16.88 | 17.85 | 16.74 | 17.39 | 940,170 | +0.56(+3.35%) |
Sep 02, 2003 | 15.75 | 16.83 | 15.58 | 16.83 | 465,448 | +1.18(+7.55%) |
Aug 29, 2003 | 15.39 | 15.92 | 15.33 | 15.65 | 213,619 | +0.02(+0.11%) |
Aug 28, 2003 | 15.77 | 15.83 | 15.31 | 15.63 | 269,258 | +0.08(+0.52%) |
Aug 27, 2003 | 15.23 | 15.84 | 15.13 | 15.55 | 364,225 | +0.31(+2.06%) |
Aug 26, 2003 | 15.03 | 15.40 | 15.03 | 15.23 | 250,265 | -0.18(-1.16%) |
Aug 25, 2003 | 15.44 | 15.62 | 15.24 | 15.41 | 150,717 | -0.02(-0.12%) |
Aug 22, 2003 | 16.00 | 16.07 | 15.31 | 15.43 | 220,099 | -0.50(-3.15%) |
Aug 21, 2003 | 15.69 | 16.07 | 15.57 | 15.93 | 247,472 | +0.33(+2.12%) |
Aug 20, 2003 | 15.56 | 15.68 | 15.25 | 15.60 | 277,749 | +0.07(+0.46%) |
Aug 19, 2003 | 15.21 | 15.55 | 15.15 | 15.53 | 467,683 | +0.31(+2.06%) |
Aug 18, 2003 | 15.22 | 15.24 | 15.00 | 15.22 | 449,360 | +0.00(+0.00%) |
Aug 15, 2003 | 15.26 | 15.26 | 15.13 | 15.22 | 132,841 | +0.00(+0.00%) |
Aug 14, 2003 | 14.86 | 15.28 | 14.86 | 15.22 | 349,700 | -0.13(-0.87%) |
Aug 13, 2003 | 15.37 | 15.44 | 15.04 | 15.35 | 323,668 | +0.07(+0.47%) |
Aug 12, 2003 | 15.22 | 15.48 | 15.09 | 15.28 | 393,720 | +0.06(+0.41%) |
Aug 11, 2003 | 15.21 | 15.39 | 14.97 | 15.22 | 457,180 | +0.11(+0.71%) |
Aug 08, 2003 | 15.30 | 15.44 | 14.94 | 15.11 | 345,455 | -0.11(-0.71%) |
Aug 07, 2003 | 15.17 | 15.53 | 14.98 | 15.22 | 401,206 | +0.02(+0.12%) |
Aug 06, 2003 | 14.94 | 15.53 | 14.93 | 15.20 | 459,080 | +0.13(+0.89%) |
Aug 05, 2003 | 15.85 | 15.85 | 15.06 | 15.06 | 709,233 | -0.79(-4.97%) |
Aug 04, 2003 | 16.27 | 16.46 | 15.78 | 15.85 | 671,582 | -0.46(-2.80%) |
Aug 01, 2003 | 16.48 | 16.56 | 15.93 | 16.31 | 523,098 | -0.42(-2.51%) |
Jul 31, 2003 | 16.47 | 16.88 | 16.30 | 16.73 | 372,046 | +0.30(+1.80%) |
Jul 30, 2003 | 16.25 | 16.51 | 15.99 | 16.43 | 601,306 | +0.20(+1.21%) |
Jul 29, 2003 | 16.33 | 16.47 | 15.99 | 16.24 | 456,063 | -0.04(-0.22%) |
Jul 28, 2003 | 16.35 | 16.56 | 16.14 | 16.27 | 676,162 | +0.13(+0.78%) |
Jul 25, 2003 | 16.11 | 16.27 | 15.31 | 16.15 | 730,685 | -0.04(-0.28%) |
Jul 24, 2003 | 15.56 | 16.31 | 15.56 | 16.19 | 361,767 | +0.54(+3.43%) |
Jul 23, 2003 | 16.05 | 16.11 | 15.62 | 15.65 | 422,881 | -0.30(-1.85%) |
Jul 22, 2003 | 15.40 | 16.09 | 15.36 | 15.95 | 865,202 | +0.47(+3.01%) |
Jul 21, 2003 | 15.71 | 15.84 | 15.31 | 15.48 | 370,370 | -0.23(-1.48%) |
Jul 18, 2003 | 16.11 | 16.11 | 14.90 | 15.72 | 959,163 | -0.15(-0.96%) |
Jul 17, 2003 | 16.87 | 16.92 | 15.87 | 15.87 | 545,667 | -0.98(-5.84%) |
Jul 16, 2003 | 16.60 | 16.94 | 16.11 | 16.85 | 330,260 | +0.39(+2.39%) |
Jul 15, 2003 | 17.06 | 17.10 | 16.37 | 16.46 | 456,845 | -0.24(-1.45%) |
Jul 14, 2003 | 16.66 | 16.85 | 16.32 | 16.70 | 525,668 | +0.10(+0.59%) |
Jul 11, 2003 | 16.75 | 16.81 | 16.22 | 16.60 | 436,194 | -0.20(-1.17%) |
Jul 10, 2003 | 17.19 | 17.23 | 16.52 | 16.80 | 307,356 | -0.23(-1.37%) |
Jul 09, 2003 | 16.74 | 17.16 | 16.74 | 17.03 | 613,820 | +0.33(+1.98%) |
Jul 08, 2003 | 16.52 | 16.88 | 16.08 | 16.70 | 912,797 | +0.47(+2.87%) |
Jul 07, 2003 | 16.27 | 16.57 | 15.84 | 16.24 | 779,620 | +0.05(+0.33%) |
Jul 03, 2003 | 16.45 | 16.67 | 16.07 | 16.18 | 428,132 | -0.23(-1.42%) |
Jul 02, 2003 | 16.47 | 16.65 | 15.99 | 16.42 | 1,147,687 | -0.04(-0.22%) |