Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.90 | 13.56 | 12.55 | 13.50 | 255,954 | +0.40(+3.05%) |
Sep 29, 2003 | 13.11 | 13.35 | 12.76 | 13.10 | 357,509 | -0.12(-0.91%) |
Sep 26, 2003 | 13.56 | 13.81 | 12.37 | 13.22 | 547,216 | -0.38(-2.79%) |
Sep 25, 2003 | 14.80 | 14.90 | 13.59 | 13.60 | 249,638 | -1.23(-8.29%) |
Sep 24, 2003 | 15.40 | 15.62 | 14.82 | 14.83 | 64,242 | -0.70(-4.51%) |
Sep 23, 2003 | 15.77 | 15.80 | 15.39 | 15.53 | 74,793 | -0.24(-1.52%) |
Sep 22, 2003 | 15.40 | 15.80 | 15.40 | 15.77 | 77,568 | +0.35(+2.27%) |
Sep 19, 2003 | 15.90 | 16.00 | 15.40 | 15.42 | 220,753 | -0.56(-3.50%) |
Sep 18, 2003 | 16.40 | 16.40 | 15.95 | 15.98 | 118,412 | -0.16(-0.99%) |
Sep 17, 2003 | 16.21 | 16.50 | 16.00 | 16.14 | 379,577 | -0.24(-1.47%) |
Sep 16, 2003 | 16.45 | 16.60 | 15.82 | 16.38 | 400,449 | +0.04(+0.24%) |
Sep 15, 2003 | 16.70 | 16.71 | 16.34 | 16.34 | 145,700 | -0.37(-2.21%) |
Sep 12, 2003 | 16.60 | 16.91 | 16.60 | 16.71 | 313,300 | +0.06(+0.36%) |
Sep 11, 2003 | 17.55 | 17.55 | 16.56 | 16.65 | 269,400 | -0.90(-5.13%) |
Sep 10, 2003 | 17.40 | 18.00 | 17.14 | 17.55 | 163,300 | +0.19(+1.09%) |
Sep 09, 2003 | 17.00 | 17.39 | 16.90 | 17.36 | 203,700 | +0.36(+2.12%) |
Sep 08, 2003 | 17.05 | 17.21 | 16.85 | 17.00 | 330,200 | +0.08(+0.47%) |
Sep 05, 2003 | 16.80 | 17.00 | 16.60 | 16.92 | 141,100 | +0.02(+0.12%) |
Sep 04, 2003 | 17.00 | 17.10 | 16.77 | 16.90 | 211,800 | +0.05(+0.30%) |
Sep 03, 2003 | 17.00 | 17.31 | 16.85 | 16.85 | 342,400 | -0.14(-0.82%) |
Sep 02, 2003 | 16.90 | 17.00 | 16.47 | 16.99 | 247,200 | +0.21(+1.25%) |
Aug 29, 2003 | 16.15 | 16.85 | 16.15 | 16.78 | 112,900 | +0.63(+3.90%) |
Aug 28, 2003 | 15.50 | 16.15 | 15.37 | 16.15 | 171,500 | +0.60(+3.86%) |
Aug 27, 2003 | 15.05 | 15.94 | 15.05 | 15.55 | 160,600 | +0.16(+1.04%) |
Aug 26, 2003 | 15.52 | 15.64 | 15.15 | 15.39 | 90,300 | -0.14(-0.90%) |
Aug 25, 2003 | 16.34 | 16.40 | 15.53 | 15.53 | 94,900 | -0.62(-3.84%) |
Aug 22, 2003 | 16.39 | 16.56 | 16.14 | 16.15 | 108,400 | -0.39(-2.36%) |
Aug 21, 2003 | 16.30 | 16.56 | 16.30 | 16.54 | 48,500 | +0.14(+0.85%) |
Aug 20, 2003 | 16.45 | 16.45 | 16.25 | 16.40 | 65,600 | -0.07(-0.43%) |
Aug 19, 2003 | 16.30 | 16.50 | 16.16 | 16.47 | 142,300 | +0.17(+1.04%) |
Aug 18, 2003 | 16.02 | 16.36 | 15.92 | 16.30 | 147,600 | +0.39(+2.45%) |
Aug 15, 2003 | 15.46 | 16.10 | 15.46 | 15.91 | 63,200 | +0.38(+2.45%) |
Aug 14, 2003 | 15.95 | 15.95 | 14.80 | 15.53 | 151,100 | -0.32(-2.02%) |
Aug 13, 2003 | 16.00 | 16.16 | 15.35 | 15.85 | 94,800 | -0.05(-0.31%) |
Aug 12, 2003 | 15.25 | 15.90 | 15.10 | 15.90 | 119,100 | +0.94(+6.28%) |
Aug 11, 2003 | 14.70 | 15.23 | 14.33 | 14.96 | 72,100 | +0.26(+1.77%) |
Aug 08, 2003 | 15.10 | 15.44 | 14.34 | 14.70 | 127,500 | -0.55(-3.61%) |
Aug 07, 2003 | 15.30 | 15.61 | 14.60 | 15.25 | 111,500 | +0.25(+1.67%) |
Aug 06, 2003 | 16.00 | 16.00 | 15.00 | 15.00 | 228,700 | -1.10(-6.83%) |
Aug 05, 2003 | 16.10 | 16.10 | 15.80 | 16.10 | 290,200 | +0.00(+0.00%) |
Aug 04, 2003 | 16.60 | 16.80 | 15.56 | 16.10 | 202,400 | -0.50(-3.01%) |
Aug 01, 2003 | 16.86 | 17.00 | 16.53 | 16.60 | 217,400 | -0.51(-2.98%) |
Jul 31, 2003 | 16.20 | 17.12 | 15.88 | 17.11 | 408,500 | +0.97(+6.01%) |
Jul 30, 2003 | 15.50 | 16.21 | 15.40 | 16.14 | 401,000 | +0.62(+3.99%) |
Jul 29, 2003 | 15.35 | 15.53 | 15.05 | 15.52 | 256,700 | +0.12(+0.78%) |
Jul 28, 2003 | 14.62 | 15.40 | 14.45 | 15.40 | 257,000 | +0.79(+5.41%) |
Jul 25, 2003 | 14.45 | 14.90 | 14.45 | 14.61 | 55,000 | +0.00(+0.00%) |
Jul 24, 2003 | 14.70 | 14.80 | 14.42 | 14.61 | 126,900 | +0.01(+0.07%) |
Jul 23, 2003 | 14.29 | 14.69 | 14.04 | 14.60 | 251,800 | +0.60(+4.29%) |
Jul 22, 2003 | 13.63 | 14.39 | 13.50 | 14.00 | 241,200 | +0.52(+3.86%) |
Jul 21, 2003 | 13.70 | 13.94 | 13.25 | 13.48 | 123,000 | +0.30(+2.28%) |
Jul 18, 2003 | 12.99 | 13.49 | 12.69 | 13.18 | 80,300 | +0.30(+2.33%) |
Jul 17, 2003 | 13.45 | 13.45 | 12.65 | 12.88 | 537,900 | -0.53(-3.95%) |
Jul 16, 2003 | 14.25 | 14.31 | 13.10 | 13.41 | 94,700 | -0.88(-6.16%) |
Jul 15, 2003 | 14.75 | 15.00 | 13.82 | 14.29 | 471,700 | +0.39(+2.81%) |
Jul 14, 2003 | 12.48 | 14.00 | 12.35 | 13.90 | 641,100 | +1.41(+11.29%) |
Jul 11, 2003 | 11.69 | 12.49 | 11.69 | 12.49 | 132,722 | +0.80(+6.84%) |
Jul 10, 2003 | 11.37 | 12.00 | 11.37 | 11.69 | 66,700 | +0.33(+2.90%) |
Jul 09, 2003 | 10.85 | 11.45 | 10.84 | 11.36 | 120,000 | +0.53(+4.89%) |
Jul 08, 2003 | 11.20 | 11.20 | 10.75 | 10.83 | 67,300 | -0.34(-3.04%) |
Jul 07, 2003 | 11.35 | 11.65 | 11.14 | 11.17 | 60,200 | -0.07(-0.62%) |
Jul 03, 2003 | 11.40 | 11.40 | 11.14 | 11.24 | 19,800 | -0.10(-0.88%) |
Jul 02, 2003 | 10.98 | 11.45 | 10.95 | 11.34 | 127,000 | +0.39(+3.56%) |