Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.75 | 16.03 | 15.62 | 15.79 | 347,910 | -0.21(-1.29%) |
Sep 29, 2003 | 15.99 | 16.11 | 15.90 | 15.99 | 455,728 | +0.18(+1.12%) |
Sep 26, 2003 | 16.49 | 16.43 | 15.80 | 15.82 | 432,289 | -0.67(-4.05%) |
Sep 25, 2003 | 17.27 | 17.27 | 16.38 | 16.49 | 318,969 | -0.62(-3.61%) |
Sep 24, 2003 | 17.74 | 17.74 | 17.07 | 17.10 | 234,692 | -0.43(-2.46%) |
Sep 23, 2003 | 17.52 | 17.76 | 17.43 | 17.54 | 290,027 | -0.13(-0.72%) |
Sep 22, 2003 | 18.07 | 18.12 | 17.66 | 17.66 | 327,223 | -0.57(-3.12%) |
Sep 19, 2003 | 17.92 | 18.22 | 17.89 | 18.23 | 361,158 | +0.48(+2.71%) |
Sep 18, 2003 | 16.88 | 17.66 | 16.81 | 17.75 | 487,625 | +0.96(+5.73%) |
Sep 17, 2003 | 17.37 | 17.42 | 16.69 | 16.79 | 711,515 | -0.75(-4.25%) |
Sep 16, 2003 | 17.52 | 17.69 | 17.28 | 17.54 | 575,571 | +0.28(+1.65%) |
Sep 15, 2003 | 17.66 | 17.66 | 17.21 | 17.25 | 312,141 | -0.32(-1.84%) |
Sep 12, 2003 | 17.37 | 17.78 | 17.17 | 17.57 | 321,516 | +0.11(+0.62%) |
Sep 11, 2003 | 17.50 | 17.71 | 17.38 | 17.47 | 426,481 | +0.22(+1.25%) |
Sep 10, 2003 | 17.86 | 17.86 | 17.06 | 17.25 | 724,151 | -0.63(-3.51%) |
Sep 09, 2003 | 17.33 | 17.90 | 17.28 | 17.88 | 427,907 | +0.35(+2.02%) |
Sep 08, 2003 | 17.04 | 17.66 | 17.04 | 17.53 | 356,470 | +0.50(+2.94%) |
Sep 05, 2003 | 16.87 | 17.17 | 16.78 | 17.03 | 339,860 | +0.11(+0.64%) |
Sep 04, 2003 | 16.84 | 16.98 | 16.53 | 16.92 | 584,029 | +0.23(+1.35%) |
Sep 03, 2003 | 16.88 | 17.13 | 16.69 | 16.69 | 258,640 | +0.01(+0.06%) |
Sep 02, 2003 | 16.63 | 16.78 | 16.29 | 16.68 | 285,543 | +0.12(+0.71%) |
Aug 29, 2003 | 15.91 | 16.83 | 15.91 | 16.56 | 274,639 | +0.66(+4.13%) |
Aug 28, 2003 | 15.74 | 16.05 | 15.56 | 15.91 | 343,834 | +0.17(+1.06%) |
Aug 27, 2003 | 15.64 | 15.81 | 15.50 | 15.74 | 235,914 | +0.14(+0.88%) |
Aug 26, 2003 | 15.68 | 15.88 | 15.12 | 15.60 | 485,485 | -0.08(-0.50%) |
Aug 25, 2003 | 16.19 | 16.24 | 15.60 | 15.68 | 493,637 | -0.61(-3.73%) |
Aug 22, 2003 | 16.68 | 17.03 | 16.13 | 16.29 | 366,050 | -0.34(-2.06%) |
Aug 21, 2003 | 16.14 | 17.07 | 16.09 | 16.63 | 535,929 | +0.49(+3.04%) |
Aug 20, 2003 | 15.70 | 16.40 | 15.46 | 16.14 | 508,108 | +0.49(+3.14%) |
Aug 19, 2003 | 15.06 | 15.78 | 15.05 | 15.65 | 466,224 | +0.59(+3.91%) |
Aug 18, 2003 | 14.92 | 15.07 | 14.75 | 15.06 | 622,142 | +0.15(+0.99%) |
Aug 15, 2003 | 14.23 | 14.92 | 14.18 | 14.92 | 244,271 | +0.79(+5.56%) |
Aug 14, 2003 | 14.41 | 14.41 | 14.09 | 14.13 | 211,966 | -0.20(-1.37%) |
Aug 13, 2003 | 14.62 | 14.62 | 14.27 | 14.33 | 289,721 | -0.20(-1.35%) |
Aug 12, 2003 | 14.29 | 14.58 | 13.89 | 14.52 | 260,168 | +0.33(+2.35%) |
Aug 11, 2003 | 13.79 | 14.41 | 13.79 | 14.19 | 222,361 | +0.50(+3.66%) |
Aug 08, 2003 | 13.27 | 13.82 | 13.27 | 13.69 | 162,745 | +0.43(+3.26%) |
Aug 07, 2003 | 13.51 | 13.51 | 13.00 | 13.26 | 247,124 | -0.22(-1.60%) |
Aug 06, 2003 | 13.37 | 13.75 | 13.07 | 13.47 | 171,000 | +0.11(+0.81%) |
Aug 05, 2003 | 13.90 | 13.98 | 13.35 | 13.37 | 280,754 | -0.44(-3.20%) |
Aug 04, 2003 | 14.14 | 14.22 | 13.44 | 13.81 | 256,500 | -0.43(-3.03%) |
Aug 01, 2003 | 14.13 | 14.42 | 14.10 | 14.24 | 363,502 | +0.01(+0.07%) |
Jul 31, 2003 | 13.67 | 14.30 | 13.49 | 14.23 | 385,106 | +0.66(+4.84%) |
Jul 30, 2003 | 13.48 | 13.64 | 13.20 | 13.57 | 244,169 | +0.09(+0.65%) |
Jul 29, 2003 | 13.84 | 13.98 | 13.14 | 13.48 | 339,044 | -0.34(-2.48%) |
Jul 28, 2003 | 13.58 | 14.07 | 13.55 | 13.83 | 231,736 | +0.25(+1.81%) |
Jul 25, 2003 | 13.44 | 13.63 | 13.05 | 13.58 | 354,636 | +0.24(+1.76%) |
Jul 24, 2003 | 14.50 | 14.50 | 12.76 | 13.35 | 1,083,883 | -1.15(-7.92%) |
Jul 23, 2003 | 14.72 | 14.77 | 14.28 | 14.49 | 204,323 | -0.23(-1.53%) |
Jul 22, 2003 | 14.08 | 14.87 | 14.03 | 14.72 | 250,385 | +0.68(+4.82%) |
Jul 21, 2003 | 14.42 | 14.50 | 13.79 | 14.04 | 251,914 | -0.48(-3.31%) |
Jul 18, 2003 | 14.25 | 14.67 | 14.24 | 14.52 | 214,514 | +0.37(+2.64%) |
Jul 17, 2003 | 14.88 | 15.04 | 14.15 | 14.15 | 272,295 | -0.77(-5.13%) |
Jul 16, 2003 | 15.21 | 15.21 | 14.72 | 14.92 | 193,725 | -0.24(-1.56%) |
Jul 15, 2003 | 15.32 | 15.52 | 15.01 | 15.15 | 288,702 | -0.07(-0.45%) |
Jul 14, 2003 | 14.86 | 15.40 | 14.86 | 15.22 | 376,037 | +0.44(+2.99%) |
Jul 11, 2003 | 14.22 | 14.91 | 14.22 | 14.78 | 161,217 | +0.56(+3.93%) |
Jul 10, 2003 | 14.64 | 14.67 | 13.98 | 14.22 | 198,107 | -0.52(-3.53%) |
Jul 09, 2003 | 14.54 | 14.82 | 14.34 | 14.74 | 310,307 | +0.05(+0.33%) |
Jul 08, 2003 | 14.12 | 14.80 | 14.12 | 14.69 | 226,947 | +0.47(+3.31%) |
Jul 07, 2003 | 13.87 | 14.44 | 13.87 | 14.22 | 354,738 | +0.45(+3.28%) |
Jul 03, 2003 | 13.74 | 14.09 | 13.69 | 13.77 | 169,267 | -0.05(-0.36%) |
Jul 02, 2003 | 13.89 | 13.93 | 13.79 | 13.82 | 493,230 | -0.07(-0.49%) |