Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 13.90 | 13.99 | 13.56 | 13.63 | 764,491 | -0.44(-3.12%) |
Sep 29, 2003 | 14.13 | 14.15 | 13.64 | 14.07 | 534,547 | +0.01(+0.07%) |
Sep 26, 2003 | 14.21 | 14.32 | 14.04 | 14.06 | 219,054 | -0.22(-1.54%) |
Sep 25, 2003 | 14.64 | 14.65 | 14.15 | 14.28 | 379,156 | -0.36(-2.48%) |
Sep 24, 2003 | 15.07 | 15.07 | 14.55 | 14.64 | 227,850 | -0.42(-2.79%) |
Sep 23, 2003 | 14.82 | 15.10 | 14.82 | 15.06 | 332,141 | +0.24(+1.61%) |
Sep 22, 2003 | 14.84 | 14.86 | 14.52 | 14.82 | 255,179 | -0.02(-0.13%) |
Sep 19, 2003 | 14.80 | 14.90 | 14.65 | 14.84 | 208,583 | +0.03(+0.19%) |
Sep 18, 2003 | 14.61 | 14.90 | 14.61 | 14.81 | 192,353 | +0.22(+1.51%) |
Sep 17, 2003 | 14.80 | 14.83 | 14.58 | 14.59 | 204,185 | -0.34(-2.30%) |
Sep 16, 2003 | 14.60 | 14.99 | 14.57 | 14.94 | 347,115 | +0.32(+2.16%) |
Sep 15, 2003 | 14.31 | 14.66 | 14.28 | 14.62 | 517,689 | +0.40(+2.82%) |
Sep 12, 2003 | 14.33 | 14.37 | 14.11 | 14.22 | 525,751 | -0.19(-1.33%) |
Sep 11, 2003 | 14.22 | 14.51 | 14.22 | 14.41 | 252,457 | +0.19(+1.34%) |
Sep 10, 2003 | 14.49 | 14.59 | 14.22 | 14.22 | 341,461 | -0.27(-1.85%) |
Sep 09, 2003 | 14.74 | 14.80 | 14.41 | 14.49 | 479,050 | -0.34(-2.32%) |
Sep 08, 2003 | 14.89 | 15.06 | 14.76 | 14.83 | 268,477 | -0.02(-0.13%) |
Sep 05, 2003 | 14.85 | 15.34 | 14.84 | 14.85 | 529,940 | +0.05(+0.32%) |
Sep 04, 2003 | 14.56 | 15.02 | 14.47 | 14.80 | 703,969 | +0.05(+0.32%) |
Sep 03, 2003 | 14.34 | 14.76 | 14.34 | 14.76 | 676,534 | +0.17(+1.18%) |
Sep 02, 2003 | 14.33 | 14.62 | 14.13 | 14.58 | 580,515 | +0.23(+1.60%) |
Aug 29, 2003 | 14.33 | 14.42 | 14.14 | 14.35 | 364,183 | +0.06(+0.40%) |
Aug 28, 2003 | 14.48 | 14.52 | 14.15 | 14.30 | 697,477 | -0.17(-1.19%) |
Aug 27, 2003 | 14.54 | 14.58 | 14.44 | 14.47 | 232,352 | -0.12(-0.85%) |
Aug 26, 2003 | 14.51 | 14.66 | 14.23 | 14.59 | 219,996 | +0.10(+0.66%) |
Aug 25, 2003 | 14.54 | 14.64 | 14.37 | 14.50 | 190,677 | -0.06(-0.39%) |
Aug 22, 2003 | 15.11 | 15.15 | 14.43 | 14.55 | 479,574 | -0.62(-4.09%) |
Aug 21, 2003 | 14.64 | 15.18 | 14.57 | 15.18 | 1,001,032 | +0.58(+3.99%) |
Aug 20, 2003 | 14.56 | 14.78 | 14.53 | 14.59 | 571,510 | -0.21(-1.42%) |
Aug 19, 2003 | 14.78 | 14.93 | 14.56 | 14.80 | 491,511 | -0.06(-0.39%) |
Aug 18, 2003 | 14.60 | 14.90 | 14.55 | 14.86 | 344,811 | +0.29(+1.97%) |
Aug 15, 2003 | 14.62 | 14.74 | 14.48 | 14.57 | 154,657 | +0.05(+0.33%) |
Aug 14, 2003 | 14.50 | 14.53 | 14.33 | 14.53 | 177,798 | +0.04(+0.26%) |
Aug 13, 2003 | 14.57 | 14.68 | 14.29 | 14.49 | 495,071 | -0.07(-0.46%) |
Aug 12, 2003 | 14.33 | 14.56 | 14.29 | 14.55 | 471,511 | +0.23(+1.60%) |
Aug 11, 2003 | 14.39 | 14.52 | 14.03 | 14.33 | 299,891 | -0.07(-0.46%) |
Aug 08, 2003 | 14.09 | 14.45 | 14.02 | 14.39 | 338,319 | +0.42(+3.01%) |
Aug 07, 2003 | 13.83 | 14.11 | 13.69 | 13.97 | 314,969 | -0.01(-0.07%) |
Aug 06, 2003 | 14.33 | 14.47 | 13.85 | 13.98 | 539,468 | -0.45(-3.11%) |
Aug 05, 2003 | 14.47 | 14.56 | 14.38 | 14.43 | 288,896 | -0.13(-0.92%) |
Aug 04, 2003 | 14.61 | 14.68 | 14.33 | 14.56 | 444,391 | -0.16(-1.10%) |
Aug 01, 2003 | 14.56 | 14.86 | 14.53 | 14.73 | 449,417 | -0.04(-0.26%) |
Jul 31, 2003 | 14.54 | 14.85 | 14.54 | 14.76 | 813,496 | +0.23(+1.58%) |
Jul 30, 2003 | 14.52 | 14.71 | 14.39 | 14.54 | 366,905 | -0.01(-0.07%) |
Jul 29, 2003 | 14.47 | 14.79 | 14.40 | 14.54 | 467,218 | -0.05(-0.33%) |
Jul 28, 2003 | 14.33 | 14.59 | 14.20 | 14.59 | 549,206 | +0.17(+1.19%) |
Jul 25, 2003 | 14.34 | 14.51 | 14.33 | 14.42 | 566,274 | +0.08(+0.53%) |
Jul 24, 2003 | 14.54 | 14.79 | 14.34 | 14.34 | 472,663 | -0.19(-1.31%) |
Jul 23, 2003 | 14.54 | 14.65 | 14.39 | 14.54 | 668,786 | +0.10(+0.73%) |
Jul 22, 2003 | 14.04 | 14.55 | 14.03 | 14.43 | 1,023,336 | +0.51(+3.64%) |
Jul 21, 2003 | 14.32 | 14.46 | 13.92 | 13.92 | 1,856,204 | -0.56(-3.89%) |
Jul 18, 2003 | 14.23 | 14.92 | 14.03 | 14.49 | 2,990,847 | +1.01(+7.51%) |
Jul 17, 2003 | 13.61 | 13.70 | 13.30 | 13.48 | 736,010 | -0.04(-0.28%) |
Jul 16, 2003 | 13.50 | 13.80 | 13.39 | 13.51 | 602,818 | +0.02(+0.14%) |
Jul 15, 2003 | 13.75 | 13.75 | 13.40 | 13.49 | 847,213 | -0.28(-2.01%) |
Jul 14, 2003 | 13.82 | 13.99 | 13.69 | 13.77 | 867,631 | +0.05(+0.35%) |
Jul 11, 2003 | 13.48 | 13.74 | 13.48 | 13.72 | 705,330 | +0.16(+1.20%) |
Jul 10, 2003 | 13.48 | 13.61 | 13.43 | 13.56 | 968,991 | -0.09(-0.63%) |
Jul 09, 2003 | 13.51 | 13.69 | 13.42 | 13.65 | 955,379 | +0.11(+0.78%) |
Jul 08, 2003 | 13.42 | 13.75 | 13.39 | 13.54 | 1,067,838 | +0.08(+0.57%) |
Jul 07, 2003 | 13.04 | 13.52 | 13.04 | 13.47 | 969,829 | +0.53(+4.06%) |
Jul 03, 2003 | 13.06 | 13.12 | 12.93 | 12.94 | 244,499 | -0.21(-1.60%) |
Jul 02, 2003 | 13.08 | 13.20 | 13.05 | 13.15 | 1,627,202 | +0.02(+0.15%) |