Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.49 | 15.49 | 15.37 | 15.45 | 323,805 | +0.00(+0.00%) |
Sep 29, 2003 | 15.35 | 15.45 | 15.32 | 15.45 | 127,348 | +0.05(+0.36%) |
Sep 26, 2003 | 15.41 | 15.47 | 15.36 | 15.40 | 109,682 | -0.03(-0.22%) |
Sep 25, 2003 | 15.48 | 15.50 | 15.39 | 15.43 | 168,503 | -0.05(-0.36%) |
Sep 24, 2003 | 15.42 | 15.46 | 15.38 | 15.49 | 185,004 | +0.03(+0.22%) |
Sep 23, 2003 | 15.20 | 15.50 | 15.20 | 15.45 | 396,409 | +0.05(+0.33%) |
Sep 22, 2003 | 15.23 | 15.40 | 15.12 | 15.40 | 119,777 | +0.17(+1.13%) |
Sep 19, 2003 | 15.20 | 15.25 | 15.16 | 15.23 | 172,968 | +0.09(+0.57%) |
Sep 18, 2003 | 15.02 | 15.26 | 15.02 | 15.14 | 185,586 | +0.08(+0.52%) |
Sep 17, 2003 | 15.16 | 15.19 | 15.01 | 15.07 | 227,906 | -0.15(-1.02%) |
Sep 16, 2003 | 15.24 | 15.32 | 15.19 | 15.22 | 107,935 | +0.01(+0.09%) |
Sep 15, 2003 | 15.26 | 15.26 | 15.11 | 15.21 | 133,560 | -0.01(-0.09%) |
Sep 12, 2003 | 15.08 | 15.29 | 15.06 | 15.22 | 233,730 | +0.11(+0.73%) |
Sep 11, 2003 | 15.07 | 15.21 | 15.07 | 15.11 | 218,394 | +0.07(+0.48%) |
Sep 10, 2003 | 15.28 | 15.45 | 15.02 | 15.04 | 540,840 | -0.35(-2.25%) |
Sep 09, 2003 | 15.66 | 15.66 | 15.39 | 15.39 | 224,412 | -0.23(-1.45%) |
Sep 08, 2003 | 15.53 | 15.63 | 15.51 | 15.61 | 171,997 | +0.03(+0.18%) |
Sep 05, 2003 | 15.71 | 15.71 | 15.52 | 15.58 | 182,868 | -0.13(-0.81%) |
Sep 04, 2003 | 15.79 | 15.80 | 15.63 | 15.71 | 236,059 | -0.10(-0.65%) |
Sep 03, 2003 | 15.66 | 15.81 | 15.53 | 15.81 | 189,274 | +0.15(+0.99%) |
Sep 02, 2003 | 15.40 | 15.66 | 15.33 | 15.66 | 291,386 | +0.29(+1.88%) |
Aug 29, 2003 | 15.37 | 15.43 | 15.32 | 15.37 | 227,906 | +0.07(+0.43%) |
Aug 28, 2003 | 15.30 | 15.35 | 15.20 | 15.31 | 168,503 | -0.21(-1.35%) |
Aug 27, 2003 | 15.47 | 15.75 | 15.47 | 15.52 | 308,275 | -0.03(-0.18%) |
Aug 26, 2003 | 15.33 | 15.57 | 15.27 | 15.54 | 174,909 | +0.18(+1.18%) |
Aug 25, 2003 | 15.43 | 15.43 | 15.22 | 15.36 | 266,731 | -0.04(-0.27%) |
Aug 22, 2003 | 15.55 | 15.56 | 15.40 | 15.40 | 185,004 | -0.14(-0.88%) |
Aug 21, 2003 | 15.54 | 15.60 | 15.46 | 15.54 | 238,000 | +0.09(+0.60%) |
Aug 20, 2003 | 15.35 | 15.45 | 15.25 | 15.45 | 157,243 | +0.13(+0.85%) |
Aug 19, 2003 | 15.21 | 15.32 | 15.14 | 15.32 | 250,036 | +0.11(+0.75%) |
Aug 18, 2003 | 15.01 | 15.22 | 15.01 | 15.20 | 171,026 | +0.16(+1.07%) |
Aug 15, 2003 | 15.08 | 15.16 | 15.02 | 15.04 | 101,528 | -0.05(-0.36%) |
Aug 14, 2003 | 14.99 | 15.17 | 14.99 | 15.10 | 197,039 | +0.14(+0.92%) |
Aug 13, 2003 | 14.89 | 15.12 | 14.89 | 14.96 | 339,918 | +0.07(+0.48%) |
Aug 12, 2003 | 14.78 | 14.94 | 14.78 | 14.89 | 207,134 | +0.09(+0.60%) |
Aug 11, 2003 | 14.68 | 14.87 | 14.66 | 14.80 | 196,845 | +0.07(+0.44%) |
Aug 08, 2003 | 14.85 | 14.85 | 14.73 | 14.73 | 100,946 | -0.07(-0.46%) |
Aug 07, 2003 | 14.70 | 14.90 | 14.70 | 14.80 | 119,582 | +0.10(+0.70%) |
Aug 06, 2003 | 14.73 | 14.75 | 14.60 | 14.70 | 126,571 | -0.07(-0.47%) |
Aug 05, 2003 | 14.66 | 14.77 | 14.66 | 14.77 | 100,752 | +0.13(+0.92%) |
Aug 04, 2003 | 14.82 | 14.85 | 14.60 | 14.63 | 194,904 | -0.15(-1.00%) |
Aug 01, 2003 | 14.89 | 14.90 | 14.77 | 14.78 | 146,760 | -0.11(-0.72%) |
Jul 31, 2003 | 15.08 | 15.08 | 14.89 | 14.89 | 121,135 | -0.19(-1.25%) |
Jul 30, 2003 | 14.73 | 15.08 | 14.73 | 15.08 | 106,770 | +0.36(+2.45%) |
Jul 29, 2003 | 14.51 | 14.72 | 14.51 | 14.72 | 160,932 | +0.23(+1.61%) |
Jul 28, 2003 | 14.57 | 14.63 | 14.47 | 14.48 | 170,250 | -0.13(-0.87%) |
Jul 25, 2003 | 14.60 | 14.69 | 14.55 | 14.61 | 98,617 | +0.06(+0.42%) |
Jul 24, 2003 | 14.54 | 14.63 | 14.47 | 14.55 | 175,491 | +0.01(+0.05%) |
Jul 23, 2003 | 14.68 | 14.68 | 14.52 | 14.54 | 121,330 | -0.13(-0.87%) |
Jul 22, 2003 | 14.66 | 14.71 | 14.59 | 14.67 | 104,246 | +0.04(+0.31%) |
Jul 21, 2003 | 14.66 | 14.75 | 14.61 | 14.62 | 62,315 | -0.08(-0.51%) |
Jul 18, 2003 | 14.80 | 14.89 | 14.70 | 14.70 | 113,564 | -0.07(-0.47%) |
Jul 17, 2003 | 14.84 | 14.84 | 14.67 | 14.77 | 128,124 | -0.10(-0.69%) |
Jul 16, 2003 | 14.82 | 14.89 | 14.73 | 14.87 | 142,295 | +0.10(+0.67%) |
Jul 15, 2003 | 14.80 | 14.85 | 14.75 | 14.77 | 143,072 | -0.07(-0.44%) |
Jul 14, 2003 | 14.62 | 14.86 | 14.62 | 14.84 | 156,467 | +0.15(+1.03%) |
Jul 11, 2003 | 14.65 | 14.68 | 14.61 | 14.68 | 165,202 | +0.08(+0.54%) |
Jul 10, 2003 | 14.87 | 14.87 | 14.56 | 14.61 | 230,430 | -0.23(-1.57%) |
Jul 09, 2003 | 15.05 | 15.05 | 14.73 | 14.84 | 376,220 | -0.20(-1.32%) |
Jul 08, 2003 | 15.07 | 15.09 | 14.94 | 15.04 | 154,331 | -0.03(-0.21%) |
Jul 07, 2003 | 14.90 | 15.07 | 14.83 | 15.07 | 312,740 | +0.27(+1.81%) |
Jul 03, 2003 | 14.67 | 14.80 | 14.54 | 14.80 | 110,458 | +0.15(+1.05%) |
Jul 02, 2003 | 14.39 | 14.65 | 14.39 | 14.65 | 165,202 | +0.24(+1.67%) |