Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 13.94 | 13.94 | 13.68 | 13.70 | 669,387 | -0.24(-1.70%) |
Sep 29, 2003 | 13.86 | 13.95 | 13.73 | 13.94 | 260,130 | +0.14(+1.04%) |
Sep 26, 2003 | 13.87 | 13.91 | 13.70 | 13.80 | 282,875 | -0.11(-0.81%) |
Sep 25, 2003 | 14.22 | 14.22 | 14.05 | 13.91 | 335,574 | -0.21(-1.46%) |
Sep 24, 2003 | 14.36 | 14.36 | 14.10 | 14.12 | 333,492 | -0.21(-1.44%) |
Sep 23, 2003 | 14.21 | 14.33 | 14.20 | 14.32 | 203,587 | +0.11(+0.79%) |
Sep 22, 2003 | 14.36 | 14.36 | 14.20 | 14.21 | 364,086 | -0.21(-1.47%) |
Sep 19, 2003 | 14.47 | 14.49 | 14.30 | 14.42 | 578,726 | -0.02(-0.17%) |
Sep 18, 2003 | 14.45 | 14.61 | 14.45 | 14.45 | 241,709 | +0.02(+0.17%) |
Sep 17, 2003 | 14.48 | 14.55 | 14.38 | 14.42 | 217,522 | -0.07(-0.47%) |
Sep 16, 2003 | 14.52 | 14.56 | 14.42 | 14.49 | 292,807 | +0.10(+0.69%) |
Sep 15, 2003 | 14.52 | 14.58 | 14.30 | 14.39 | 334,453 | -0.07(-0.52%) |
Sep 12, 2003 | 14.34 | 14.48 | 14.22 | 14.47 | 374,498 | +0.12(+0.87%) |
Sep 11, 2003 | 14.40 | 14.45 | 14.30 | 14.34 | 276,148 | -0.06(-0.39%) |
Sep 10, 2003 | 14.46 | 14.55 | 14.31 | 14.40 | 505,524 | -0.17(-1.16%) |
Sep 09, 2003 | 14.43 | 14.60 | 14.28 | 14.56 | 413,421 | +0.15(+1.04%) |
Sep 08, 2003 | 14.35 | 14.50 | 14.28 | 14.42 | 434,885 | +0.07(+0.48%) |
Sep 05, 2003 | 14.29 | 14.36 | 14.15 | 14.35 | 607,878 | +0.06(+0.44%) |
Sep 04, 2003 | 14.36 | 14.45 | 14.20 | 14.28 | 304,660 | -0.16(-1.08%) |
Sep 03, 2003 | 14.45 | 14.63 | 14.40 | 14.44 | 533,075 | +0.03(+0.22%) |
Sep 02, 2003 | 14.22 | 14.44 | 14.09 | 14.41 | 464,358 | +0.19(+1.36%) |
Aug 29, 2003 | 14.15 | 14.30 | 14.03 | 14.22 | 352,233 | +0.06(+0.40%) |
Aug 28, 2003 | 14.23 | 14.23 | 14.02 | 14.16 | 599,869 | +0.03(+0.22%) |
Aug 27, 2003 | 14.05 | 14.19 | 13.97 | 14.13 | 451,384 | +0.11(+0.80%) |
Aug 26, 2003 | 14.08 | 14.10 | 13.77 | 14.02 | 358,320 | -0.07(-0.49%) |
Aug 25, 2003 | 14.16 | 14.16 | 13.97 | 14.08 | 321,639 | -0.05(-0.35%) |
Aug 22, 2003 | 14.33 | 14.33 | 13.93 | 14.13 | 604,835 | -0.16(-1.14%) |
Aug 21, 2003 | 14.17 | 14.35 | 14.08 | 14.30 | 981,416 | +0.17(+1.19%) |
Aug 20, 2003 | 14.10 | 14.15 | 13.94 | 14.13 | 534,516 | +0.03(+0.22%) |
Aug 19, 2003 | 14.02 | 14.17 | 13.93 | 14.10 | 578,566 | -0.04(-0.31%) |
Aug 18, 2003 | 14.20 | 14.25 | 14.10 | 14.14 | 308,664 | -0.09(-0.66%) |
Aug 15, 2003 | 14.15 | 14.23 | 14.05 | 14.23 | 224,410 | +0.12(+0.84%) |
Aug 14, 2003 | 14.02 | 14.17 | 13.95 | 14.12 | 480,536 | +0.12(+0.85%) |
Aug 13, 2003 | 14.14 | 14.15 | 13.93 | 14.00 | 339,899 | -0.16(-1.10%) |
Aug 12, 2003 | 14.17 | 14.23 | 14.00 | 14.15 | 370,814 | -0.02(-0.13%) |
Aug 11, 2003 | 14.09 | 14.18 | 14.02 | 14.17 | 339,899 | +0.01(+0.04%) |
Aug 08, 2003 | 14.14 | 14.21 | 14.06 | 14.17 | 135,991 | +0.03(+0.18%) |
Aug 07, 2003 | 14.18 | 14.20 | 14.05 | 14.14 | 241,229 | +0.06(+0.40%) |
Aug 06, 2003 | 14.20 | 14.30 | 14.05 | 14.08 | 296,010 | -0.07(-0.53%) |
Aug 05, 2003 | 14.28 | 14.33 | 14.10 | 14.16 | 455,388 | -0.20(-1.39%) |
Aug 04, 2003 | 14.23 | 14.48 | 14.18 | 14.36 | 426,236 | +0.17(+1.23%) |
Aug 01, 2003 | 14.31 | 14.31 | 14.14 | 14.18 | 237,865 | -0.05(-0.35%) |
Jul 31, 2003 | 14.22 | 14.35 | 14.13 | 14.23 | 653,209 | +0.01(+0.09%) |
Jul 30, 2003 | 14.05 | 14.23 | 14.02 | 14.22 | 426,876 | +0.06(+0.44%) |
Jul 29, 2003 | 14.17 | 14.22 | 13.92 | 14.16 | 335,094 | -0.04(-0.31%) |
Jul 28, 2003 | 14.17 | 14.30 | 14.01 | 14.20 | 645,200 | +0.11(+0.80%) |
Jul 25, 2003 | 14.08 | 14.26 | 13.97 | 14.09 | 457,951 | -0.03(-0.22%) |
Jul 24, 2003 | 14.20 | 14.30 | 14.09 | 14.12 | 373,697 | -0.16(-1.09%) |
Jul 23, 2003 | 14.17 | 14.32 | 13.97 | 14.28 | 1,430,717 | +0.14(+0.97%) |
Jul 22, 2003 | 14.14 | 14.23 | 13.98 | 14.14 | 711,034 | -0.05(-0.35%) |
Jul 21, 2003 | 14.20 | 14.31 | 13.98 | 14.19 | 592,181 | -0.10(-0.70%) |
Jul 18, 2003 | 14.41 | 14.52 | 14.08 | 14.29 | 798,651 | -0.12(-0.82%) |
Jul 17, 2003 | 14.36 | 14.45 | 14.23 | 14.41 | 314,591 | -0.07(-0.47%) |
Jul 16, 2003 | 14.48 | 14.70 | 14.29 | 14.48 | 577,284 | -0.19(-1.32%) |
Jul 15, 2003 | 14.65 | 14.78 | 14.58 | 14.67 | 452,024 | +0.04(+0.26%) |
Jul 14, 2003 | 14.79 | 14.85 | 14.60 | 14.63 | 255,805 | -0.16(-1.06%) |
Jul 11, 2003 | 14.65 | 14.80 | 14.64 | 14.79 | 279,351 | +0.06(+0.38%) |
Jul 10, 2003 | 14.98 | 15.00 | 14.52 | 14.73 | 341,981 | -0.31(-2.08%) |
Jul 09, 2003 | 15.13 | 15.13 | 14.87 | 15.05 | 287,681 | -0.01(-0.04%) |
Jul 08, 2003 | 14.95 | 15.15 | 14.87 | 15.05 | 414,062 | -0.09(-0.58%) |
Jul 07, 2003 | 15.00 | 15.25 | 15.00 | 15.14 | 437,768 | +0.15(+1.00%) |
Jul 03, 2003 | 15.06 | 15.11 | 14.95 | 14.99 | 246,034 | -0.16(-1.07%) |
Jul 02, 2003 | 15.07 | 15.15 | 14.98 | 15.15 | 403,170 | +0.08(+0.54%) |