Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.71 | 11.91 | 11.52 | 11.54 | 630,534 | -0.22(-1.89%) |
Sep 29, 2003 | 11.97 | 12.01 | 11.37 | 11.77 | 1,419,659 | -0.14(-1.16%) |
Sep 26, 2003 | 11.93 | 12.07 | 11.67 | 11.91 | 1,533,799 | -0.25(-2.08%) |
Sep 25, 2003 | 12.75 | 12.94 | 12.10 | 12.16 | 2,103,790 | -1.09(-8.23%) |
Sep 24, 2003 | 13.93 | 13.96 | 13.24 | 13.25 | 1,056,515 | -0.68(-4.91%) |
Sep 23, 2003 | 13.77 | 14.06 | 13.76 | 13.93 | 692,381 | +0.13(+0.95%) |
Sep 22, 2003 | 13.95 | 13.99 | 13.45 | 13.80 | 590,775 | -0.36(-2.55%) |
Sep 19, 2003 | 14.39 | 14.42 | 13.96 | 14.16 | 758,792 | -0.11(-0.75%) |
Sep 18, 2003 | 13.83 | 14.32 | 13.83 | 14.27 | 1,201,516 | +0.41(+2.99%) |
Sep 17, 2003 | 13.94 | 14.05 | 13.82 | 13.86 | 634,564 | -0.07(-0.50%) |
Sep 16, 2003 | 13.33 | 13.93 | 13.30 | 13.93 | 934,731 | +0.54(+4.02%) |
Sep 15, 2003 | 13.32 | 13.63 | 13.22 | 13.39 | 802,135 | +0.08(+0.64%) |
Sep 12, 2003 | 13.59 | 13.59 | 13.06 | 13.30 | 806,822 | -0.25(-1.87%) |
Sep 11, 2003 | 13.00 | 13.56 | 12.72 | 13.56 | 1,124,629 | +0.45(+3.46%) |
Sep 10, 2003 | 13.39 | 13.50 | 13.02 | 13.10 | 1,062,656 | -0.58(-4.21%) |
Sep 09, 2003 | 14.02 | 14.12 | 13.44 | 13.68 | 1,015,004 | -0.48(-3.42%) |
Sep 08, 2003 | 14.00 | 14.18 | 13.82 | 14.16 | 1,010,187 | +0.17(+1.21%) |
Sep 05, 2003 | 13.93 | 14.19 | 13.88 | 13.99 | 951,859 | -0.05(-0.38%) |
Sep 04, 2003 | 13.83 | 14.09 | 13.76 | 14.05 | 684,959 | +0.14(+0.99%) |
Sep 03, 2003 | 13.91 | 13.96 | 13.78 | 13.91 | 1,069,296 | +0.15(+1.06%) |
Sep 02, 2003 | 13.75 | 13.81 | 13.47 | 13.76 | 1,101,975 | +0.13(+0.96%) |
Aug 29, 2003 | 13.52 | 13.69 | 13.33 | 13.63 | 1,129,056 | +0.19(+1.43%) |
Aug 28, 2003 | 13.32 | 13.44 | 12.93 | 13.44 | 1,083,227 | +0.19(+1.45%) |
Aug 27, 2003 | 12.69 | 13.29 | 12.67 | 13.25 | 900,562 | +0.50(+3.92%) |
Aug 26, 2003 | 12.29 | 12.79 | 12.29 | 12.75 | 930,117 | -0.05(-0.36%) |
Aug 25, 2003 | 13.21 | 13.23 | 12.57 | 12.80 | 1,186,993 | -0.44(-3.31%) |
Aug 22, 2003 | 13.61 | 13.63 | 13.18 | 13.23 | 1,345,311 | -0.21(-1.54%) |
Aug 21, 2003 | 13.45 | 13.53 | 13.06 | 13.44 | 1,253,002 | +0.21(+1.63%) |
Aug 20, 2003 | 13.20 | 13.43 | 12.90 | 13.23 | 964,879 | +0.00(+0.00%) |
Aug 19, 2003 | 13.09 | 13.43 | 13.08 | 13.23 | 1,647,625 | +0.11(+0.82%) |
Aug 18, 2003 | 13.06 | 13.17 | 12.57 | 13.12 | 1,969,729 | +0.75(+6.02%) |
Aug 15, 2003 | 12.22 | 12.50 | 12.03 | 12.37 | 635,875 | +0.05(+0.44%) |
Aug 14, 2003 | 12.28 | 12.61 | 11.91 | 12.32 | 1,516,778 | +0.03(+0.25%) |
Aug 13, 2003 | 13.62 | 13.94 | 12.28 | 12.29 | 6,740,616 | +0.70(+6.03%) |
Aug 12, 2003 | 11.35 | 11.69 | 11.30 | 11.59 | 1,205,871 | +0.32(+2.81%) |
Aug 11, 2003 | 11.02 | 11.31 | 10.91 | 11.27 | 680,662 | +0.34(+3.08%) |
Aug 08, 2003 | 11.39 | 11.39 | 10.68 | 10.94 | 1,542,817 | -0.21(-1.86%) |
Aug 07, 2003 | 11.41 | 11.49 | 11.08 | 11.14 | 833,902 | -0.07(-0.62%) |
Aug 06, 2003 | 11.67 | 11.67 | 11.11 | 11.21 | 1,162,386 | -0.31(-2.67%) |
Aug 05, 2003 | 12.10 | 12.21 | 11.51 | 11.52 | 1,376,818 | -0.63(-5.18%) |
Aug 04, 2003 | 11.41 | 12.26 | 11.29 | 12.15 | 2,059,694 | +0.80(+7.04%) |
Aug 01, 2003 | 11.97 | 12.01 | 11.21 | 11.35 | 3,451,226 | -0.84(-6.93%) |
Jul 31, 2003 | 12.73 | 13.21 | 12.02 | 12.20 | 3,376,362 | -0.59(-4.63%) |
Jul 30, 2003 | 13.32 | 13.50 | 11.87 | 12.79 | 4,331,216 | -0.51(-3.87%) |
Jul 29, 2003 | 14.21 | 14.36 | 13.21 | 13.30 | 1,629,007 | -0.69(-4.94%) |
Jul 28, 2003 | 13.93 | 14.29 | 13.65 | 13.99 | 863,066 | +0.08(+0.61%) |
Jul 25, 2003 | 13.98 | 13.98 | 13.44 | 13.91 | 1,401,165 | +0.15(+1.06%) |
Jul 24, 2003 | 14.59 | 14.78 | 13.76 | 13.76 | 2,089,248 | -0.54(-3.76%) |
Jul 23, 2003 | 13.06 | 14.71 | 13.06 | 14.30 | 9,477,718 | +0.70(+5.14%) |
Jul 22, 2003 | 18.32 | 18.42 | 13.21 | 13.60 | 6,323,990 | -4.92(-26.58%) |
Jul 18, 2003 | 19.14 | 19.16 | 17.66 | 18.53 | 942,876 | -0.44(-2.31%) |
Jul 17, 2003 | 19.66 | 19.66 | 18.81 | 18.96 | 1,364,580 | -0.81(-4.08%) |
Jul 16, 2003 | 19.62 | 20.16 | 19.36 | 19.77 | 2,082,738 | +0.21(+1.06%) |
Jul 15, 2003 | 19.36 | 19.62 | 19.30 | 19.56 | 1,070,858 | +0.28(+1.47%) |
Jul 14, 2003 | 19.20 | 19.40 | 19.09 | 19.28 | 588,223 | +0.27(+1.41%) |
Jul 11, 2003 | 19.03 | 19.19 | 18.86 | 19.01 | 319,890 | +0.02(+0.08%) |
Jul 10, 2003 | 19.57 | 19.58 | 18.66 | 18.99 | 795,885 | -0.58(-2.98%) |
Jul 09, 2003 | 19.20 | 19.72 | 19.06 | 19.58 | 1,323,828 | +0.38(+1.96%) |
Jul 08, 2003 | 19.11 | 19.39 | 19.01 | 19.20 | 562,184 | -0.10(-0.52%) |
Jul 07, 2003 | 19.36 | 19.37 | 18.97 | 19.30 | 855,124 | +0.48(+2.57%) |
Jul 03, 2003 | 18.99 | 19.38 | 18.51 | 18.82 | 683,006 | -0.34(-1.76%) |
Jul 02, 2003 | 18.45 | 19.16 | 18.45 | 19.16 | 1,024,575 | +0.68(+3.70%) |