Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.90 | 15.90 | 15.44 | 15.62 | 557,531 | -0.37(-2.33%) |
Sep 29, 2003 | 15.77 | 15.99 | 15.74 | 15.99 | 534,141 | +0.28(+1.79%) |
Sep 26, 2003 | 15.86 | 15.88 | 15.67 | 15.71 | 588,258 | -0.24(-1.48%) |
Sep 25, 2003 | 16.21 | 16.21 | 15.91 | 15.95 | 501,273 | -0.20(-1.22%) |
Sep 24, 2003 | 16.14 | 16.20 | 15.90 | 16.14 | 619,598 | +0.01(+0.04%) |
Sep 23, 2003 | 16.03 | 16.18 | 15.93 | 16.14 | 374,388 | +0.18(+1.11%) |
Sep 22, 2003 | 16.16 | 16.16 | 15.86 | 15.96 | 612,565 | -0.28(-1.73%) |
Sep 19, 2003 | 16.16 | 16.26 | 16.07 | 16.24 | 449,296 | -0.01(-0.04%) |
Sep 18, 2003 | 16.06 | 16.22 | 16.01 | 16.25 | 440,888 | +0.14(+0.89%) |
Sep 17, 2003 | 16.16 | 16.16 | 16.16 | 16.10 | 418,110 | +0.01(+0.08%) |
Sep 16, 2003 | 15.78 | 16.12 | 15.78 | 16.09 | 684,569 | +0.37(+2.37%) |
Sep 15, 2003 | 15.93 | 15.94 | 15.67 | 15.72 | 463,055 | -0.24(-1.48%) |
Sep 12, 2003 | 15.96 | 15.99 | 15.84 | 15.95 | 388,758 | -0.02(-0.12%) |
Sep 11, 2003 | 15.96 | 16.01 | 15.80 | 15.97 | 354,361 | +0.10(+0.62%) |
Sep 10, 2003 | 15.91 | 15.97 | 15.82 | 15.88 | 740,215 | -0.02(-0.12%) |
Sep 09, 2003 | 15.90 | 15.99 | 15.78 | 15.90 | 439,665 | -0.10(-0.65%) |
Sep 08, 2003 | 15.96 | 16.26 | 15.95 | 16.00 | 352,068 | +0.16(+1.03%) |
Sep 05, 2003 | 15.93 | 16.09 | 15.84 | 15.84 | 391,357 | -0.22(-1.38%) |
Sep 04, 2003 | 15.88 | 16.09 | 15.83 | 16.06 | 742,814 | +0.18(+1.11%) |
Sep 03, 2003 | 15.65 | 16.06 | 15.64 | 15.88 | 703,984 | +0.17(+1.08%) |
Sep 02, 2003 | 15.67 | 15.76 | 15.35 | 15.71 | 976,252 | +0.09(+0.59%) |
Aug 29, 2003 | 15.22 | 15.67 | 15.16 | 15.62 | 1,048,562 | +0.41(+2.67%) |
Aug 28, 2003 | 15.44 | 15.44 | 15.14 | 15.22 | 790,358 | -0.26(-1.65%) |
Aug 27, 2003 | 15.44 | 15.54 | 15.34 | 15.47 | 313,544 | +0.08(+0.51%) |
Aug 26, 2003 | 15.27 | 15.48 | 15.18 | 15.39 | 423,002 | +0.01(+0.09%) |
Aug 25, 2003 | 15.34 | 15.52 | 15.31 | 15.38 | 485,986 | -0.03(-0.21%) |
Aug 22, 2003 | 15.54 | 15.71 | 15.35 | 15.41 | 1,211,220 | +0.03(+0.17%) |
Aug 21, 2003 | 15.06 | 15.54 | 15.06 | 15.39 | 998,725 | +0.33(+2.22%) |
Aug 20, 2003 | 14.87 | 15.21 | 14.87 | 15.05 | 723,093 | +0.16(+1.10%) |
Aug 19, 2003 | 14.59 | 14.95 | 14.56 | 14.89 | 497,298 | +0.25(+1.70%) |
Aug 18, 2003 | 14.55 | 14.70 | 14.48 | 14.64 | 317,060 | +0.07(+0.45%) |
Aug 15, 2003 | 14.59 | 14.67 | 14.55 | 14.57 | 103,037 | +0.05(+0.36%) |
Aug 14, 2003 | 14.42 | 14.57 | 14.37 | 14.52 | 364,604 | +0.10(+0.73%) |
Aug 13, 2003 | 14.49 | 14.62 | 14.36 | 14.42 | 832,245 | +0.06(+0.41%) |
Aug 12, 2003 | 14.10 | 14.51 | 14.03 | 14.36 | 558,142 | +0.46(+3.34%) |
Aug 11, 2003 | 13.82 | 14.01 | 13.78 | 13.89 | 327,303 | +0.10(+0.76%) |
Aug 08, 2003 | 13.87 | 13.87 | 13.68 | 13.79 | 1,247,757 | -0.04(-0.28%) |
Aug 07, 2003 | 14.06 | 14.18 | 13.83 | 13.83 | 638,707 | -0.26(-1.81%) |
Aug 06, 2003 | 14.10 | 14.12 | 13.89 | 14.08 | 442,722 | -0.08(-0.55%) |
Aug 05, 2003 | 14.44 | 14.49 | 14.16 | 14.16 | 469,934 | -0.23(-1.59%) |
Aug 04, 2003 | 14.59 | 14.65 | 13.97 | 14.39 | 690,225 | -0.20(-1.35%) |
Aug 01, 2003 | 14.52 | 14.65 | 14.48 | 14.59 | 529,402 | +0.07(+0.50%) |
Jul 31, 2003 | 14.41 | 14.69 | 14.34 | 14.52 | 651,395 | +0.10(+0.73%) |
Jul 30, 2003 | 14.38 | 14.49 | 14.05 | 14.41 | 514,879 | +0.35(+2.51%) |
Jul 29, 2003 | 14.22 | 14.29 | 14.04 | 14.06 | 717,743 | -0.17(-1.20%) |
Jul 28, 2003 | 14.40 | 14.59 | 14.20 | 14.23 | 670,352 | -0.10(-0.73%) |
Jul 25, 2003 | 13.95 | 14.44 | 13.91 | 14.33 | 716,825 | +0.48(+3.45%) |
Jul 24, 2003 | 14.65 | 14.65 | 13.56 | 13.85 | 4,211,830 | -1.45(-9.49%) |
Jul 23, 2003 | 15.24 | 15.39 | 15.10 | 15.31 | 357,113 | +0.12(+0.77%) |
Jul 22, 2003 | 15.17 | 15.21 | 14.85 | 15.19 | 436,913 | -0.03(-0.17%) |
Jul 21, 2003 | 15.27 | 15.29 | 15.11 | 15.22 | 251,324 | -0.05(-0.30%) |
Jul 18, 2003 | 15.14 | 15.37 | 15.03 | 15.26 | 483,540 | +0.12(+0.82%) |
Jul 17, 2003 | 15.32 | 15.32 | 15.10 | 15.14 | 311,098 | -0.22(-1.45%) |
Jul 16, 2003 | 15.52 | 15.55 | 15.26 | 15.36 | 353,138 | -0.09(-0.59%) |
Jul 15, 2003 | 15.40 | 15.56 | 15.28 | 15.45 | 207,908 | +0.11(+0.72%) |
Jul 14, 2003 | 15.38 | 15.48 | 15.29 | 15.34 | 303,760 | +0.04(+0.26%) |
Jul 11, 2003 | 15.31 | 15.47 | 15.24 | 15.30 | 239,247 | +0.06(+0.39%) |
Jul 10, 2003 | 15.34 | 15.37 | 15.12 | 15.24 | 307,123 | -0.20(-1.27%) |
Jul 09, 2003 | 15.62 | 15.62 | 15.33 | 15.44 | 410,160 | -0.19(-1.21%) |
Jul 08, 2003 | 15.44 | 15.67 | 15.37 | 15.63 | 494,088 | +0.26(+1.66%) |
Jul 07, 2003 | 15.01 | 15.42 | 15.01 | 15.37 | 461,526 | +0.31(+2.04%) |
Jul 03, 2003 | 15.06 | 15.12 | 14.91 | 15.06 | 466,877 | +0.00(+0.00%) |
Jul 02, 2003 | 14.61 | 15.13 | 14.61 | 15.06 | 973,807 | +0.45(+3.09%) |