Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.69 | 14.89 | 14.52 | 14.69 | 572,016 | +0.04(+0.29%) |
Sep 29, 2003 | 14.34 | 14.66 | 14.34 | 14.65 | 637,832 | +0.16(+1.07%) |
Sep 26, 2003 | 15.00 | 15.00 | 14.46 | 14.49 | 406,771 | -0.52(-3.49%) |
Sep 25, 2003 | 15.05 | 15.11 | 14.92 | 15.01 | 593,150 | -0.04(-0.24%) |
Sep 24, 2003 | 15.16 | 15.16 | 14.99 | 15.05 | 805,693 | -0.06(-0.42%) |
Sep 23, 2003 | 15.27 | 15.28 | 15.01 | 15.11 | 942,156 | -0.16(-1.04%) |
Sep 22, 2003 | 15.37 | 15.37 | 15.21 | 15.27 | 818,776 | -0.15(-0.99%) |
Sep 19, 2003 | 15.53 | 15.55 | 15.27 | 15.43 | 894,052 | -0.12(-0.75%) |
Sep 18, 2003 | 15.56 | 15.73 | 15.25 | 15.54 | 1,807,226 | -0.02(-0.13%) |
Sep 17, 2003 | 15.34 | 16.31 | 15.34 | 15.56 | 3,131,800 | -1.07(-6.41%) |
Sep 16, 2003 | 16.89 | 16.73 | 16.27 | 16.63 | 1,149,668 | -0.26(-1.53%) |
Sep 15, 2003 | 16.63 | 17.17 | 16.63 | 16.89 | 910,959 | +0.42(+2.58%) |
Sep 12, 2003 | 16.43 | 16.52 | 16.25 | 16.46 | 711,900 | +0.03(+0.20%) |
Sep 11, 2003 | 16.25 | 16.43 | 16.14 | 16.43 | 495,130 | +0.17(+1.02%) |
Sep 10, 2003 | 16.32 | 16.40 | 16.18 | 16.26 | 562,154 | -0.16(-0.95%) |
Sep 09, 2003 | 16.43 | 16.52 | 15.90 | 16.42 | 582,684 | -0.01(-0.04%) |
Sep 08, 2003 | 16.55 | 16.64 | 16.40 | 16.43 | 482,852 | -0.11(-0.64%) |
Sep 05, 2003 | 16.73 | 16.88 | 16.46 | 16.53 | 452,863 | -0.25(-1.52%) |
Sep 04, 2003 | 17.21 | 17.27 | 16.78 | 16.79 | 1,038,566 | -0.42(-2.44%) |
Sep 03, 2003 | 16.96 | 17.58 | 16.96 | 17.21 | 1,016,426 | +0.45(+2.71%) |
Sep 02, 2003 | 16.16 | 16.78 | 16.16 | 16.75 | 856,615 | +0.67(+4.18%) |
Aug 29, 2003 | 16.06 | 16.11 | 16.01 | 16.08 | 303,317 | +0.02(+0.12%) |
Aug 28, 2003 | 15.98 | 16.11 | 15.96 | 16.06 | 441,189 | +0.12(+0.73%) |
Aug 27, 2003 | 15.93 | 15.98 | 15.77 | 15.95 | 349,006 | -0.05(-0.33%) |
Aug 26, 2003 | 16.00 | 16.14 | 15.80 | 16.00 | 565,777 | -0.05(-0.29%) |
Aug 25, 2003 | 16.21 | 16.25 | 15.99 | 16.04 | 396,104 | -0.10(-0.64%) |
Aug 22, 2003 | 16.14 | 16.39 | 16.13 | 16.15 | 326,061 | +0.07(+0.41%) |
Aug 21, 2003 | 16.10 | 16.18 | 15.93 | 16.08 | 617,504 | +0.11(+0.71%) |
Aug 20, 2003 | 16.06 | 16.07 | 15.77 | 15.97 | 903,512 | -0.13(-0.80%) |
Aug 19, 2003 | 15.93 | 16.26 | 15.90 | 16.10 | 627,769 | +0.20(+1.25%) |
Aug 18, 2003 | 15.51 | 16.06 | 15.51 | 15.90 | 471,179 | +0.39(+2.50%) |
Aug 15, 2003 | 15.37 | 15.52 | 15.35 | 15.51 | 58,369 | +0.20(+1.30%) |
Aug 14, 2003 | 15.15 | 15.40 | 15.15 | 15.31 | 329,281 | +0.16(+1.05%) |
Aug 13, 2003 | 15.05 | 15.27 | 15.05 | 15.15 | 227,437 | +0.13(+0.84%) |
Aug 12, 2003 | 14.92 | 15.07 | 14.89 | 15.03 | 268,296 | +0.11(+0.71%) |
Aug 11, 2003 | 14.63 | 14.95 | 14.62 | 14.92 | 321,432 | +0.35(+2.39%) |
Aug 08, 2003 | 14.61 | 14.69 | 14.57 | 14.57 | 311,167 | -0.01(-0.05%) |
Aug 07, 2003 | 14.75 | 14.75 | 14.47 | 14.58 | 600,396 | -0.25(-1.72%) |
Aug 06, 2003 | 15.25 | 15.25 | 14.81 | 14.84 | 636,021 | -0.41(-2.71%) |
Aug 05, 2003 | 15.23 | 15.47 | 15.18 | 15.25 | 602,006 | +0.08(+0.50%) |
Aug 04, 2003 | 15.32 | 15.32 | 15.04 | 15.17 | 623,341 | -0.10(-0.67%) |
Aug 01, 2003 | 15.26 | 15.30 | 15.12 | 15.28 | 496,941 | +0.04(+0.26%) |
Jul 31, 2003 | 15.14 | 15.40 | 15.06 | 15.24 | 399,123 | +0.20(+1.32%) |
Jul 30, 2003 | 15.12 | 15.12 | 14.99 | 15.04 | 487,884 | -0.08(-0.53%) |
Jul 29, 2003 | 14.95 | 15.25 | 14.95 | 15.12 | 750,947 | +0.13(+0.84%) |
Jul 28, 2003 | 14.58 | 15.01 | 14.58 | 14.99 | 447,831 | +0.42(+2.86%) |
Jul 25, 2003 | 14.34 | 14.61 | 14.22 | 14.57 | 513,043 | +0.20(+1.38%) |
Jul 24, 2003 | 14.59 | 14.67 | 14.38 | 14.38 | 497,143 | -0.16(-1.09%) |
Jul 23, 2003 | 14.64 | 14.71 | 14.41 | 14.53 | 836,287 | -0.12(-0.84%) |
Jul 22, 2003 | 15.10 | 15.11 | 13.99 | 14.66 | 3,381,781 | -0.45(-2.96%) |
Jul 21, 2003 | 15.24 | 15.26 | 15.00 | 15.10 | 393,487 | -0.18(-1.15%) |
Jul 18, 2003 | 15.04 | 15.28 | 14.91 | 15.28 | 664,199 | +0.29(+1.92%) |
Jul 17, 2003 | 15.39 | 15.40 | 14.81 | 14.99 | 1,258,355 | -0.59(-3.76%) |
Jul 16, 2003 | 15.89 | 15.89 | 15.45 | 15.58 | 986,637 | -0.26(-1.65%) |
Jul 15, 2003 | 15.84 | 15.95 | 15.73 | 15.84 | 636,625 | +0.07(+0.44%) |
Jul 14, 2003 | 15.71 | 16.12 | 15.67 | 15.77 | 797,844 | +0.22(+1.43%) |
Jul 11, 2003 | 15.48 | 15.63 | 15.47 | 15.55 | 414,218 | +0.15(+0.95%) |
Jul 10, 2003 | 15.50 | 15.65 | 15.35 | 15.40 | 538,806 | -0.29(-1.84%) |
Jul 09, 2003 | 15.70 | 15.90 | 15.61 | 15.69 | 622,737 | -0.15(-0.92%) |
Jul 08, 2003 | 15.47 | 15.90 | 15.44 | 15.84 | 757,791 | +0.36(+2.35%) |
Jul 07, 2003 | 15.20 | 15.57 | 15.13 | 15.47 | 720,756 | +0.56(+3.75%) |
Jul 03, 2003 | 14.97 | 15.07 | 14.88 | 14.91 | 342,565 | -0.12(-0.79%) |
Jul 02, 2003 | 15.07 | 15.07 | 14.91 | 15.03 | 777,314 | +0.13(+0.89%) |