Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.69 | 14.92 | 14.05 | 14.10 | 14,848 | -0.57(-3.90%) |
Sep 29, 2003 | 14.08 | 14.67 | 14.02 | 14.67 | 22,128 | +0.59(+4.16%) |
Sep 26, 2003 | 14.22 | 14.49 | 14.08 | 14.08 | 14,929 | -0.02(-0.14%) |
Sep 25, 2003 | 14.98 | 15.54 | 14.08 | 14.10 | 14,152 | -0.98(-6.48%) |
Sep 24, 2003 | 15.30 | 15.72 | 15.08 | 15.08 | 14,618 | -0.42(-2.74%) |
Sep 23, 2003 | 15.87 | 16.00 | 15.30 | 15.50 | 11,744 | -0.48(-3.02%) |
Sep 22, 2003 | 15.97 | 16.22 | 15.70 | 15.99 | 17,417 | -0.10(-0.60%) |
Sep 19, 2003 | 15.10 | 16.46 | 15.10 | 16.08 | 21,601 | +0.91(+5.97%) |
Sep 18, 2003 | 15.11 | 15.25 | 15.09 | 15.18 | 5,904 | +0.06(+0.43%) |
Sep 17, 2003 | 15.18 | 15.72 | 15.11 | 15.11 | 6,220 | -0.36(-2.33%) |
Sep 16, 2003 | 15.72 | 15.72 | 15.01 | 15.47 | 10,730 | +0.27(+1.78%) |
Sep 15, 2003 | 14.86 | 15.84 | 14.79 | 15.20 | 19,595 | +0.09(+0.60%) |
Sep 12, 2003 | 14.76 | 15.19 | 14.46 | 15.11 | 12,907 | +0.25(+1.69%) |
Sep 11, 2003 | 14.33 | 14.86 | 14.33 | 14.86 | 6,842 | +0.52(+3.63%) |
Sep 10, 2003 | 14.31 | 14.54 | 14.29 | 14.34 | 7,464 | -0.04(-0.27%) |
Sep 09, 2003 | 14.75 | 14.75 | 14.38 | 14.38 | 8,397 | -0.31(-2.10%) |
Sep 08, 2003 | 14.59 | 14.76 | 14.42 | 14.69 | 6,687 | +0.28(+1.96%) |
Sep 05, 2003 | 14.66 | 14.80 | 14.29 | 14.40 | 14,463 | -0.32(-2.14%) |
Sep 04, 2003 | 14.85 | 14.85 | 14.60 | 14.72 | 8,864 | +0.08(+0.57%) |
Sep 03, 2003 | 14.52 | 14.83 | 14.50 | 14.64 | 16,018 | -0.11(-0.74%) |
Sep 02, 2003 | 14.47 | 14.75 | 14.42 | 14.74 | 11,663 | +0.28(+1.91%) |
Aug 29, 2003 | 14.64 | 14.80 | 14.47 | 14.47 | 7,620 | -0.19(-1.32%) |
Aug 28, 2003 | 14.52 | 14.83 | 14.47 | 14.66 | 19,128 | -0.13(-0.87%) |
Aug 27, 2003 | 14.73 | 14.87 | 14.55 | 14.79 | 9,019 | -0.26(-1.71%) |
Aug 26, 2003 | 14.64 | 15.05 | 14.47 | 15.05 | 13,685 | +0.37(+2.50%) |
Aug 25, 2003 | 14.81 | 14.88 | 14.24 | 14.68 | 13,840 | -0.04(-0.31%) |
Aug 22, 2003 | 16.36 | 16.36 | 14.73 | 14.73 | 30,481 | -1.58(-9.66%) |
Aug 21, 2003 | 16.20 | 16.38 | 15.92 | 16.30 | 10,575 | +0.13(+0.84%) |
Aug 20, 2003 | 15.64 | 16.17 | 15.62 | 16.17 | 8,864 | +0.44(+2.78%) |
Aug 19, 2003 | 15.74 | 15.74 | 15.21 | 15.73 | 13,218 | +0.30(+1.92%) |
Aug 18, 2003 | 15.58 | 15.59 | 15.27 | 15.43 | 12,130 | +0.16(+1.05%) |
Aug 15, 2003 | 15.90 | 16.49 | 15.27 | 15.27 | 3,265 | -0.57(-3.61%) |
Aug 14, 2003 | 15.43 | 15.96 | 15.43 | 15.84 | 6,065 | +0.41(+2.67%) |
Aug 13, 2003 | 16.08 | 16.27 | 15.43 | 15.43 | 5,909 | -0.51(-3.23%) |
Aug 12, 2003 | 15.33 | 15.95 | 15.12 | 15.95 | 9,642 | +0.39(+2.48%) |
Aug 11, 2003 | 15.55 | 15.56 | 15.08 | 15.56 | 11,974 | +0.30(+1.94%) |
Aug 08, 2003 | 15.35 | 15.55 | 15.27 | 15.27 | 2,643 | -0.13(-0.88%) |
Aug 07, 2003 | 15.11 | 15.55 | 14.92 | 15.40 | 8,708 | +0.29(+1.92%) |
Aug 06, 2003 | 15.21 | 15.68 | 15.11 | 15.11 | 4,354 | -0.10(-0.68%) |
Aug 05, 2003 | 16.08 | 16.22 | 15.14 | 15.21 | 13,218 | -0.77(-4.79%) |
Aug 04, 2003 | 16.59 | 16.59 | 15.91 | 15.98 | 6,998 | -0.55(-3.31%) |
Aug 01, 2003 | 16.87 | 16.90 | 16.53 | 16.53 | 6,376 | -0.46(-2.69%) |
Jul 31, 2003 | 16.72 | 17.04 | 16.52 | 16.98 | 20,994 | +0.20(+1.19%) |
Jul 30, 2003 | 16.14 | 16.88 | 16.14 | 16.78 | 10,108 | +0.58(+3.57%) |
Jul 29, 2003 | 16.05 | 16.23 | 15.63 | 16.20 | 10,575 | +0.33(+2.11%) |
Jul 28, 2003 | 15.48 | 15.87 | 15.34 | 15.87 | 8,864 | +0.47(+3.05%) |
Jul 25, 2003 | 15.33 | 15.48 | 15.11 | 15.40 | 8,708 | +0.29(+1.92%) |
Jul 24, 2003 | 15.13 | 15.17 | 15.05 | 15.11 | 20,683 | +0.06(+0.43%) |
Jul 23, 2003 | 15.72 | 15.72 | 15.05 | 15.05 | 49,765 | -0.71(-4.49%) |
Jul 22, 2003 | 16.26 | 16.44 | 15.05 | 15.75 | 31,725 | -0.32(-2.00%) |
Jul 21, 2003 | 16.74 | 16.74 | 16.08 | 16.08 | 16,173 | -0.71(-4.21%) |
Jul 18, 2003 | 16.85 | 17.49 | 16.72 | 16.78 | 12,596 | -0.10(-0.61%) |
Jul 17, 2003 | 16.87 | 17.11 | 16.87 | 16.89 | 10,886 | -0.46(-2.67%) |
Jul 16, 2003 | 16.91 | 17.36 | 16.91 | 17.35 | 16,329 | +0.33(+1.96%) |
Jul 15, 2003 | 17.01 | 17.03 | 16.72 | 17.01 | 5,909 | +0.00(+0.00%) |
Jul 14, 2003 | 16.85 | 17.02 | 16.65 | 17.01 | 14,307 | +0.01(+0.04%) |
Jul 11, 2003 | 16.68 | 17.01 | 16.53 | 17.01 | 6,842 | +0.71(+4.34%) |
Jul 10, 2003 | 16.85 | 17.01 | 16.30 | 16.30 | 16,951 | -0.67(-3.94%) |
Jul 09, 2003 | 16.82 | 16.98 | 16.62 | 16.97 | 32,658 | +0.15(+0.88%) |
Jul 08, 2003 | 16.54 | 17.01 | 16.54 | 16.82 | 19,750 | -0.05(-0.30%) |
Jul 07, 2003 | 16.24 | 16.88 | 16.24 | 16.87 | 12,596 | +0.22(+1.31%) |
Jul 03, 2003 | 16.24 | 16.65 | 16.24 | 16.65 | 5,909 | +0.26(+1.57%) |
Jul 02, 2003 | 15.59 | 16.51 | 15.29 | 16.40 | 28,327 | +0.69(+4.38%) |