Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 17.29 | 17.34 | 16.37 | 16.42 | 893,315 | -0.97(-5.56%) |
Sep 29, 2003 | 16.75 | 17.63 | 16.71 | 17.39 | 1,245,927 | +0.94(+5.68%) |
Sep 26, 2003 | 16.62 | 17.29 | 16.36 | 16.46 | 915,766 | -0.42(-2.47%) |
Sep 25, 2003 | 17.30 | 17.65 | 16.79 | 16.87 | 990,700 | -0.42(-2.45%) |
Sep 24, 2003 | 18.73 | 18.73 | 17.24 | 17.30 | 1,637,964 | -1.45(-7.71%) |
Sep 23, 2003 | 18.62 | 19.06 | 18.28 | 18.74 | 1,261,471 | +0.19(+1.02%) |
Sep 22, 2003 | 19.36 | 19.38 | 18.51 | 18.55 | 873,434 | -1.16(-5.86%) |
Sep 19, 2003 | 19.74 | 20.11 | 19.41 | 19.71 | 731,364 | -0.10(-0.52%) |
Sep 18, 2003 | 19.53 | 19.84 | 18.92 | 19.81 | 1,084,743 | -0.19(-0.94%) |
Sep 17, 2003 | 20.10 | 20.47 | 19.74 | 20.00 | 623,641 | -0.16(-0.78%) |
Sep 16, 2003 | 19.14 | 20.33 | 19.12 | 20.16 | 1,333,218 | +0.99(+5.17%) |
Sep 15, 2003 | 19.69 | 20.05 | 18.99 | 19.17 | 1,358,295 | -0.59(-2.98%) |
Sep 12, 2003 | 20.13 | 20.42 | 19.06 | 19.76 | 1,064,723 | -0.45(-2.22%) |
Sep 11, 2003 | 20.40 | 20.45 | 18.87 | 20.20 | 2,088,090 | -0.21(-1.04%) |
Sep 10, 2003 | 20.90 | 20.99 | 20.25 | 20.42 | 1,225,571 | -0.99(-4.63%) |
Sep 09, 2003 | 21.85 | 21.88 | 20.92 | 21.41 | 974,883 | -0.35(-1.59%) |
Sep 08, 2003 | 21.40 | 22.08 | 21.36 | 21.75 | 1,167,671 | +0.61(+2.90%) |
Sep 05, 2003 | 20.71 | 21.54 | 20.23 | 21.14 | 1,367,203 | +0.42(+2.05%) |
Sep 04, 2003 | 20.17 | 20.95 | 20.08 | 20.71 | 1,009,877 | +0.60(+2.97%) |
Sep 03, 2003 | 19.87 | 20.71 | 19.87 | 20.12 | 1,468,751 | +0.09(+0.47%) |
Sep 02, 2003 | 19.41 | 20.02 | 18.97 | 20.02 | 1,551,465 | +0.81(+4.21%) |
Aug 29, 2003 | 19.33 | 19.57 | 19.18 | 19.21 | 824,470 | -0.29(-1.49%) |
Aug 28, 2003 | 19.42 | 19.79 | 19.24 | 19.50 | 1,193,376 | +0.24(+1.26%) |
Aug 27, 2003 | 18.51 | 19.45 | 18.39 | 19.26 | 2,288,386 | +0.88(+4.79%) |
Aug 26, 2003 | 17.96 | 18.44 | 17.82 | 18.38 | 1,576,152 | +0.06(+0.34%) |
Aug 25, 2003 | 18.82 | 18.85 | 18.31 | 18.32 | 1,222,008 | -0.87(-4.55%) |
Aug 22, 2003 | 19.88 | 20.61 | 19.09 | 19.19 | 2,186,711 | -0.31(-1.57%) |
Aug 21, 2003 | 18.86 | 19.56 | 18.83 | 19.50 | 1,362,749 | +0.79(+4.20%) |
Aug 20, 2003 | 17.96 | 18.83 | 17.67 | 18.71 | 1,136,239 | +0.69(+3.84%) |
Aug 19, 2003 | 17.87 | 18.25 | 17.04 | 18.02 | 2,039,989 | +0.28(+1.55%) |
Aug 18, 2003 | 16.20 | 17.81 | 16.20 | 17.74 | 1,075,158 | +1.58(+9.77%) |
Aug 15, 2003 | 15.97 | 16.31 | 15.94 | 16.16 | 306,297 | +0.21(+1.33%) |
Aug 14, 2003 | 16.11 | 16.47 | 15.39 | 15.95 | 874,353 | -0.06(-0.39%) |
Aug 13, 2003 | 14.37 | 16.65 | 14.26 | 16.02 | 2,393,751 | +1.71(+11.98%) |
Aug 12, 2003 | 14.05 | 14.40 | 14.05 | 14.30 | 612,722 | +0.16(+1.11%) |
Aug 11, 2003 | 13.79 | 14.18 | 13.67 | 14.15 | 927,163 | +0.36(+2.62%) |
Aug 08, 2003 | 14.30 | 14.37 | 13.56 | 13.78 | 734,248 | -0.52(-3.63%) |
Aug 07, 2003 | 14.17 | 14.54 | 14.07 | 14.30 | 461,545 | -0.05(-0.33%) |
Aug 06, 2003 | 14.81 | 14.93 | 14.10 | 14.35 | 1,508,326 | -0.51(-3.44%) |
Aug 05, 2003 | 15.31 | 15.86 | 14.77 | 14.86 | 795,329 | -0.27(-1.77%) |
Aug 04, 2003 | 15.25 | 15.53 | 14.77 | 15.13 | 813,526 | -0.11(-0.72%) |
Aug 01, 2003 | 16.23 | 16.31 | 15.13 | 15.24 | 1,417,723 | +0.11(+0.73%) |
Jul 31, 2003 | 14.95 | 15.39 | 14.80 | 15.13 | 1,491,275 | +0.42(+2.83%) |
Jul 30, 2003 | 15.14 | 15.24 | 14.48 | 14.71 | 2,126,139 | -1.64(-10.04%) |
Jul 29, 2003 | 16.89 | 17.41 | 15.58 | 16.35 | 2,090,762 | -0.46(-2.76%) |
Jul 28, 2003 | 15.32 | 17.38 | 15.20 | 16.82 | 1,530,341 | +1.46(+9.52%) |
Jul 25, 2003 | 15.10 | 15.51 | 14.82 | 15.36 | 1,924,443 | +0.33(+2.20%) |
Jul 24, 2003 | 15.72 | 16.38 | 14.99 | 15.03 | 3,211,732 | +0.73(+5.11%) |
Jul 23, 2003 | 13.14 | 14.54 | 13.13 | 14.29 | 1,869,724 | +1.14(+8.66%) |
Jul 22, 2003 | 13.12 | 13.22 | 13.01 | 13.15 | 1,104,808 | +0.26(+2.01%) |
Jul 21, 2003 | 13.01 | 13.24 | 12.77 | 12.90 | 744,301 | -0.22(-1.68%) |
Jul 18, 2003 | 13.09 | 13.34 | 12.81 | 13.12 | 1,353,969 | +0.03(+0.24%) |
Jul 17, 2003 | 13.42 | 13.43 | 12.99 | 13.08 | 1,108,117 | -0.67(-4.86%) |
Jul 16, 2003 | 14.34 | 14.77 | 13.43 | 13.75 | 2,433,709 | -0.36(-2.56%) |
Jul 15, 2003 | 14.09 | 14.54 | 13.69 | 14.11 | 2,469,085 | +0.22(+1.58%) |
Jul 14, 2003 | 12.47 | 14.76 | 12.45 | 13.89 | 3,493,215 | +1.85(+15.33%) |
Jul 11, 2003 | 11.94 | 12.08 | 11.65 | 12.05 | 704,598 | +0.08(+0.66%) |
Jul 10, 2003 | 12.46 | 12.54 | 11.91 | 11.97 | 2,157,061 | -0.20(-1.68%) |
Jul 09, 2003 | 11.51 | 12.42 | 11.50 | 12.17 | 2,408,894 | +0.62(+5.37%) |
Jul 08, 2003 | 10.47 | 11.69 | 10.46 | 11.55 | 2,095,725 | +1.01(+9.62%) |
Jul 07, 2003 | 9.548 | 10.54 | 9.540 | 10.54 | 1,266,801 | +1.11(+11.75%) |
Jul 03, 2003 | 9.548 | 9.658 | 9.375 | 9.430 | 399,191 | -0.31(-3.15%) |
Jul 02, 2003 | 9.053 | 9.744 | 9.053 | 9.737 | 1,387,691 | +0.63(+6.90%) |