Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.11 | 14.11 | 13.63 | 13.63 | 25,280 | -0.62(-4.33%) |
Sep 29, 2003 | 13.68 | 14.31 | 13.64 | 14.25 | 18,010 | +0.39(+2.79%) |
Sep 26, 2003 | 13.80 | 14.02 | 13.65 | 13.86 | 17,019 | +0.06(+0.44%) |
Sep 25, 2003 | 14.02 | 14.02 | 13.77 | 13.80 | 17,597 | -0.45(-3.14%) |
Sep 24, 2003 | 14.98 | 15.01 | 14.33 | 14.25 | 26,189 | -0.74(-4.93%) |
Sep 23, 2003 | 14.57 | 15.07 | 14.52 | 14.98 | 26,106 | +0.40(+2.74%) |
Sep 22, 2003 | 14.40 | 14.61 | 14.34 | 14.59 | 18,175 | -0.08(-0.58%) |
Sep 19, 2003 | 14.32 | 14.82 | 14.32 | 14.67 | 13,631 | +0.35(+2.45%) |
Sep 18, 2003 | 14.15 | 14.34 | 14.14 | 14.32 | 13,053 | +0.18(+1.28%) |
Sep 17, 2003 | 14.16 | 14.16 | 14.00 | 14.14 | 16,605 | -0.10(-0.68%) |
Sep 16, 2003 | 14.06 | 14.32 | 13.98 | 14.23 | 17,679 | +0.10(+0.68%) |
Sep 15, 2003 | 14.69 | 14.95 | 14.13 | 14.14 | 16,936 | -0.50(-3.39%) |
Sep 12, 2003 | 14.42 | 14.69 | 14.15 | 14.63 | 13,631 | +0.16(+1.09%) |
Sep 11, 2003 | 13.92 | 14.48 | 13.86 | 14.48 | 11,153 | +0.52(+3.73%) |
Sep 10, 2003 | 14.71 | 14.72 | 13.96 | 13.96 | 16,771 | -0.87(-5.88%) |
Sep 09, 2003 | 14.79 | 14.91 | 14.65 | 14.83 | 13,962 | +0.04(+0.25%) |
Sep 08, 2003 | 14.34 | 14.82 | 14.34 | 14.79 | 25,859 | +0.50(+3.47%) |
Sep 05, 2003 | 14.65 | 14.69 | 14.17 | 14.29 | 15,531 | -0.35(-2.40%) |
Sep 04, 2003 | 14.71 | 14.71 | 14.63 | 14.65 | 5,865 | -0.02(-0.16%) |
Sep 03, 2003 | 14.77 | 14.77 | 14.49 | 14.67 | 14,871 | +0.02(+0.17%) |
Sep 02, 2003 | 14.65 | 14.74 | 14.52 | 14.65 | 51,470 | -0.05(-0.33%) |
Aug 29, 2003 | 14.33 | 14.82 | 14.33 | 14.69 | 15,449 | +0.30(+2.10%) |
Aug 28, 2003 | 14.52 | 14.52 | 14.16 | 14.39 | 20,571 | -0.13(-0.92%) |
Aug 27, 2003 | 14.26 | 14.52 | 14.16 | 14.52 | 15,449 | +0.24(+1.70%) |
Aug 26, 2003 | 14.16 | 14.32 | 13.75 | 14.28 | 20,736 | +0.06(+0.43%) |
Aug 25, 2003 | 14.19 | 14.27 | 14.06 | 14.22 | 12,062 | +0.04(+0.26%) |
Aug 22, 2003 | 14.52 | 14.52 | 14.19 | 14.19 | 29,989 | -0.36(-2.50%) |
Aug 21, 2003 | 14.10 | 14.65 | 14.10 | 14.55 | 31,063 | +0.46(+3.26%) |
Aug 20, 2003 | 14.04 | 14.16 | 13.99 | 14.09 | 14,623 | -0.01(-0.09%) |
Aug 19, 2003 | 14.10 | 14.22 | 13.93 | 14.10 | 20,736 | +0.06(+0.43%) |
Aug 18, 2003 | 14.16 | 14.16 | 13.92 | 14.04 | 14,705 | -0.12(-0.86%) |
Aug 15, 2003 | 13.07 | 14.16 | 13.07 | 14.16 | 49,322 | +1.15(+8.84%) |
Aug 14, 2003 | 12.46 | 13.01 | 12.39 | 13.01 | 6,774 | +0.62(+4.98%) |
Aug 13, 2003 | 12.66 | 12.87 | 12.39 | 12.39 | 13,218 | -0.15(-1.16%) |
Aug 12, 2003 | 12.12 | 12.54 | 11.86 | 12.54 | 14,705 | +0.42(+3.50%) |
Aug 11, 2003 | 11.89 | 12.12 | 11.89 | 12.12 | 6,526 | +0.24(+2.04%) |
Aug 08, 2003 | 11.95 | 12.02 | 11.68 | 11.87 | 13,301 | -0.07(-0.61%) |
Aug 07, 2003 | 11.92 | 12.01 | 11.86 | 11.95 | 7,931 | -0.04(-0.30%) |
Aug 06, 2003 | 12.04 | 12.16 | 11.98 | 11.98 | 13,466 | -0.01(-0.10%) |
Aug 05, 2003 | 11.68 | 12.16 | 11.57 | 12.00 | 42,712 | +0.38(+3.23%) |
Aug 04, 2003 | 12.00 | 12.00 | 11.57 | 11.62 | 15,531 | -0.36(-3.03%) |
Aug 01, 2003 | 12.50 | 12.67 | 11.92 | 11.98 | 18,010 | -0.58(-4.62%) |
Jul 31, 2003 | 12.53 | 12.65 | 12.53 | 12.56 | 10,327 | +0.04(+0.29%) |
Jul 30, 2003 | 12.59 | 12.59 | 12.42 | 12.53 | 17,927 | -0.08(-0.67%) |
Jul 29, 2003 | 12.49 | 12.61 | 12.38 | 12.61 | 7,352 | +0.24(+1.96%) |
Jul 28, 2003 | 12.01 | 12.55 | 12.01 | 12.37 | 24,041 | +0.42(+3.55%) |
Jul 25, 2003 | 11.95 | 11.98 | 11.77 | 11.95 | 15,779 | +0.06(+0.51%) |
Jul 24, 2003 | 12.10 | 12.10 | 11.86 | 11.89 | 13,631 | -0.22(-1.80%) |
Jul 23, 2003 | 12.10 | 12.10 | 11.80 | 12.10 | 16,688 | +0.00(+0.00%) |
Jul 22, 2003 | 12.10 | 12.12 | 11.98 | 12.10 | 15,531 | -0.04(-0.30%) |
Jul 21, 2003 | 12.23 | 12.23 | 11.74 | 12.14 | 24,785 | -0.17(-1.38%) |
Jul 18, 2003 | 12.21 | 12.39 | 12.21 | 12.31 | 21,728 | +0.12(+0.99%) |
Jul 17, 2003 | 12.71 | 12.83 | 12.19 | 12.19 | 14,127 | -0.58(-4.55%) |
Jul 16, 2003 | 12.92 | 12.92 | 12.67 | 12.77 | 22,636 | -0.17(-1.31%) |
Jul 15, 2003 | 13.01 | 13.01 | 12.83 | 12.94 | 26,519 | -0.13(-1.02%) |
Jul 14, 2003 | 12.93 | 13.08 | 12.92 | 13.07 | 18,588 | +0.24(+1.89%) |
Jul 11, 2003 | 12.79 | 12.84 | 12.69 | 12.83 | 20,571 | +0.10(+0.76%) |
Jul 10, 2003 | 13.08 | 13.13 | 12.66 | 12.73 | 24,702 | -0.41(-3.13%) |
Jul 09, 2003 | 13.07 | 13.19 | 12.99 | 13.14 | 41,143 | +0.04(+0.28%) |
Jul 08, 2003 | 13.25 | 13.25 | 13.00 | 13.11 | 19,414 | -0.18(-1.37%) |
Jul 07, 2003 | 12.85 | 13.29 | 12.83 | 13.29 | 41,721 | +0.56(+4.37%) |
Jul 03, 2003 | 12.53 | 12.76 | 12.53 | 12.73 | 13,053 | +0.15(+1.15%) |
Jul 02, 2003 | 11.84 | 12.59 | 11.69 | 12.59 | 32,385 | +0.75(+6.34%) |