Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.34 | 15.32 | 15.11 | 15.20 | 353,015 | -0.14(-0.93%) |
Sep 29, 2003 | 15.80 | 15.34 | 15.09 | 15.34 | 1,202,853 | -0.46(-2.91%) |
Sep 26, 2003 | 15.75 | 15.83 | 15.64 | 15.80 | 232,557 | -0.10(-0.62%) |
Sep 25, 2003 | 15.79 | 15.94 | 15.76 | 15.90 | 283,765 | +0.11(+0.67%) |
Sep 24, 2003 | 16.09 | 16.09 | 15.76 | 15.79 | 868,675 | -0.34(-2.10%) |
Sep 23, 2003 | 15.98 | 16.09 | 15.97 | 16.13 | 585,706 | +0.15(+0.94%) |
Sep 22, 2003 | 16.88 | 16.19 | 15.99 | 15.98 | 948,007 | -0.90(-5.36%) |
Sep 19, 2003 | 16.73 | 16.95 | 16.73 | 16.88 | 655,221 | -0.75(-4.23%) |
Sep 18, 2003 | 17.56 | 17.63 | 17.41 | 17.63 | 629,617 | -0.03(-0.17%) |
Sep 17, 2003 | 17.64 | 17.73 | 17.54 | 17.66 | 335,636 | +0.07(+0.39%) |
Sep 16, 2003 | 17.22 | 17.60 | 17.22 | 17.59 | 659,068 | +0.79(+4.71%) |
Sep 15, 2003 | 16.85 | 16.85 | 16.76 | 16.80 | 313,747 | -0.01(-0.04%) |
Sep 12, 2003 | 16.58 | 16.81 | 16.57 | 16.81 | 372,516 | +0.40(+2.43%) |
Sep 11, 2003 | 16.32 | 16.53 | 16.32 | 16.41 | 339,616 | +0.24(+1.49%) |
Sep 10, 2003 | 16.49 | 16.49 | 16.17 | 16.17 | 338,820 | -0.16(-0.97%) |
Sep 09, 2003 | 16.50 | 16.53 | 16.24 | 16.33 | 382,599 | +0.02(+0.14%) |
Sep 08, 2003 | 16.16 | 16.30 | 16.16 | 16.30 | 254,181 | +0.13(+0.79%) |
Sep 05, 2003 | 16.21 | 16.30 | 16.13 | 16.18 | 692,499 | +0.31(+1.95%) |
Sep 04, 2003 | 15.68 | 15.89 | 15.66 | 15.87 | 366,149 | +0.24(+1.54%) |
Sep 03, 2003 | 15.55 | 15.66 | 15.52 | 15.63 | 447,471 | +0.05(+0.29%) |
Sep 02, 2003 | 15.38 | 15.60 | 15.30 | 15.58 | 700,591 | +0.23(+1.52%) |
Aug 29, 2003 | 15.30 | 15.51 | 15.28 | 15.35 | 323,033 | +0.11(+0.69%) |
Aug 28, 2003 | 15.11 | 15.24 | 15.02 | 15.24 | 288,674 | -0.05(-0.30%) |
Aug 27, 2003 | 15.21 | 15.29 | 15.14 | 15.29 | 628,688 | -0.11(-0.69%) |
Aug 26, 2003 | 15.19 | 15.39 | 15.13 | 15.39 | 658,007 | +0.05(+0.29%) |
Aug 25, 2003 | 15.35 | 15.38 | 15.23 | 15.35 | 551,611 | -0.16(-1.02%) |
Aug 22, 2003 | 15.63 | 15.66 | 15.45 | 15.51 | 148,184 | -0.28(-1.77%) |
Aug 21, 2003 | 15.81 | 15.90 | 15.72 | 15.78 | 262,937 | +0.09(+0.58%) |
Aug 20, 2003 | 15.53 | 15.72 | 15.53 | 15.69 | 150,174 | +0.04(+0.24%) |
Aug 19, 2003 | 15.50 | 15.67 | 15.50 | 15.66 | 276,469 | +0.02(+0.10%) |
Aug 18, 2003 | 15.61 | 15.68 | 15.53 | 15.64 | 180,686 | +0.05(+0.29%) |
Aug 15, 2003 | 15.57 | 15.68 | 15.39 | 15.60 | 98,037 | +0.05(+0.34%) |
Aug 14, 2003 | 15.32 | 15.65 | 15.32 | 15.54 | 201,382 | +0.34(+2.23%) |
Aug 13, 2003 | 15.20 | 15.30 | 15.19 | 15.20 | 315,472 | +0.01(+0.05%) |
Aug 12, 2003 | 15.04 | 15.20 | 14.98 | 15.20 | 408,733 | +0.20(+1.36%) |
Aug 11, 2003 | 14.86 | 14.99 | 14.78 | 14.99 | 616,351 | +0.40(+2.74%) |
Aug 08, 2003 | 14.51 | 14.66 | 14.51 | 14.59 | 208,545 | -0.11(-0.72%) |
Aug 07, 2003 | 14.68 | 14.71 | 14.52 | 14.70 | 530,253 | -0.33(-2.21%) |
Aug 06, 2003 | 14.93 | 15.09 | 14.93 | 15.03 | 700,193 | +0.44(+3.05%) |
Aug 05, 2003 | 14.48 | 14.68 | 14.45 | 14.59 | 1,822,255 | -0.24(-1.63%) |
Aug 04, 2003 | 14.74 | 14.90 | 14.70 | 14.83 | 197,004 | +0.06(+0.41%) |
Aug 01, 2003 | 14.89 | 14.89 | 14.72 | 14.77 | 479,973 | -0.13(-0.86%) |
Jul 31, 2003 | 14.74 | 15.03 | 14.64 | 14.89 | 2,320,536 | +0.10(+0.66%) |
Jul 30, 2003 | 14.69 | 14.80 | 14.53 | 14.80 | 1,954,785 | -0.14(-0.96%) |
Jul 29, 2003 | 14.89 | 15.08 | 14.76 | 14.94 | 907,413 | -0.29(-1.93%) |
Jul 28, 2003 | 15.19 | 15.29 | 15.13 | 15.23 | 411,917 | -0.11(-0.69%) |
Jul 25, 2003 | 15.04 | 15.37 | 15.04 | 15.34 | 307,777 | +0.23(+1.55%) |
Jul 24, 2003 | 15.17 | 15.26 | 15.06 | 15.11 | 1,474,679 | -0.05(-0.30%) |
Jul 23, 2003 | 15.08 | 15.25 | 15.04 | 15.15 | 254,712 | +0.05(+0.30%) |
Jul 22, 2003 | 14.82 | 15.29 | 14.82 | 15.11 | 1,015,931 | -0.06(-0.40%) |
Jul 21, 2003 | 15.19 | 15.29 | 15.01 | 15.17 | 298,093 | -0.18(-1.18%) |
Jul 18, 2003 | 15.23 | 15.37 | 15.10 | 15.35 | 359,648 | +0.23(+1.50%) |
Jul 17, 2003 | 15.08 | 15.26 | 15.08 | 15.12 | 1,502,405 | -0.38(-2.48%) |
Jul 16, 2003 | 15.53 | 15.55 | 15.33 | 15.51 | 1,135,062 | -0.14(-0.92%) |
Jul 15, 2003 | 15.69 | 15.80 | 15.50 | 15.65 | 1,093,273 | -0.18(-1.14%) |
Jul 14, 2003 | 15.73 | 15.90 | 15.69 | 15.83 | 574,429 | -0.02(-0.10%) |
Jul 11, 2003 | 15.60 | 15.94 | 15.60 | 15.84 | 361,240 | -0.23(-1.45%) |
Jul 10, 2003 | 16.11 | 16.17 | 16.03 | 16.08 | 444,287 | +0.09(+0.57%) |
Jul 09, 2003 | 15.98 | 16.08 | 15.88 | 15.99 | 579,868 | +0.27(+1.73%) |
Jul 08, 2003 | 15.75 | 15.83 | 15.69 | 15.72 | 814,681 | +0.37(+2.41%) |
Jul 07, 2003 | 15.19 | 15.37 | 15.19 | 15.35 | 637,709 | +0.35(+2.31%) |
Jul 03, 2003 | 15.08 | 15.08 | 14.93 | 15.00 | 307,777 | +0.23(+1.53%) |
Jul 02, 2003 | 14.55 | 14.77 | 14.50 | 14.77 | 620,728 | +0.63(+4.48%) |