Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.87 | 15.99 | 15.51 | 15.66 | 7,948,284 | -0.40(-2.47%) |
Sep 29, 2003 | 15.46 | 16.20 | 15.15 | 16.06 | 10,854,973 | +1.01(+6.74%) |
Sep 26, 2003 | 15.46 | 15.60 | 15.02 | 15.04 | 9,477,180 | -0.59(-3.76%) |
Sep 25, 2003 | 16.09 | 16.28 | 15.58 | 15.63 | 8,273,165 | -0.39(-2.43%) |
Sep 24, 2003 | 17.17 | 17.25 | 16.06 | 16.02 | 7,511,053 | -1.10(-6.42%) |
Sep 23, 2003 | 16.79 | 17.14 | 16.54 | 17.12 | 5,331,868 | +0.38(+2.28%) |
Sep 22, 2003 | 16.98 | 17.25 | 16.70 | 16.73 | 5,818,508 | -0.63(-3.65%) |
Sep 19, 2003 | 17.43 | 17.66 | 17.09 | 17.37 | 5,223,152 | -0.05(-0.31%) |
Sep 18, 2003 | 17.09 | 17.51 | 16.71 | 17.42 | 6,300,842 | +0.33(+1.92%) |
Sep 17, 2003 | 17.08 | 17.32 | 16.83 | 17.09 | 5,208,199 | +0.02(+0.09%) |
Sep 16, 2003 | 16.44 | 17.22 | 16.41 | 17.08 | 6,161,038 | +0.75(+4.58%) |
Sep 15, 2003 | 16.73 | 16.78 | 16.20 | 16.33 | 7,556,172 | -0.58(-3.43%) |
Sep 12, 2003 | 17.02 | 17.21 | 16.64 | 16.91 | 7,852,598 | -0.27(-1.60%) |
Sep 11, 2003 | 17.25 | 17.36 | 16.72 | 17.18 | 8,406,774 | +0.00(+0.00%) |
Sep 10, 2003 | 17.67 | 17.92 | 17.18 | 17.18 | 11,601,776 | -0.85(-4.74%) |
Sep 09, 2003 | 17.92 | 18.55 | 17.80 | 18.04 | 8,242,108 | +0.08(+0.42%) |
Sep 08, 2003 | 17.79 | 18.14 | 17.76 | 17.96 | 7,893,502 | +0.18(+1.03%) |
Sep 05, 2003 | 17.80 | 18.28 | 17.73 | 17.78 | 7,603,370 | -0.15(-0.85%) |
Sep 04, 2003 | 17.63 | 18.09 | 17.52 | 17.93 | 9,020,996 | +0.25(+1.42%) |
Sep 03, 2003 | 17.37 | 18.20 | 17.25 | 17.68 | 12,532,220 | +0.43(+2.48%) |
Sep 02, 2003 | 17.26 | 17.31 | 16.59 | 17.25 | 7,375,118 | +0.20(+1.16%) |
Aug 29, 2003 | 16.76 | 17.16 | 16.75 | 17.06 | 6,236,218 | -0.02(-0.13%) |
Aug 28, 2003 | 16.70 | 17.12 | 16.65 | 17.08 | 5,701,445 | +0.30(+1.77%) |
Aug 27, 2003 | 16.47 | 16.87 | 16.41 | 16.78 | 7,312,712 | +0.34(+2.04%) |
Aug 26, 2003 | 16.19 | 16.51 | 15.75 | 16.45 | 7,708,253 | +0.16(+0.98%) |
Aug 25, 2003 | 16.48 | 16.66 | 15.96 | 16.28 | 8,766,523 | -0.35(-2.11%) |
Aug 22, 2003 | 17.39 | 17.43 | 16.54 | 16.64 | 15,076,685 | -0.52(-3.02%) |
Aug 21, 2003 | 15.94 | 17.31 | 15.90 | 17.15 | 23,235,280 | +1.23(+7.71%) |
Aug 20, 2003 | 15.39 | 16.02 | 15.18 | 15.93 | 34,480,452 | +2.16(+15.68%) |
Aug 19, 2003 | 13.74 | 13.92 | 13.59 | 13.77 | 12,408,589 | +0.14(+1.01%) |
Aug 18, 2003 | 13.00 | 13.68 | 12.97 | 13.63 | 6,812,813 | +0.74(+5.74%) |
Aug 15, 2003 | 12.90 | 12.99 | 12.62 | 12.89 | 3,048,952 | +0.05(+0.36%) |
Aug 14, 2003 | 12.90 | 13.13 | 12.68 | 12.84 | 6,915,599 | -0.19(-1.46%) |
Aug 13, 2003 | 12.92 | 13.33 | 12.84 | 13.04 | 9,711,389 | +0.09(+0.71%) |
Aug 12, 2003 | 12.13 | 12.97 | 12.09 | 12.94 | 12,252,838 | +0.95(+7.95%) |
Aug 11, 2003 | 11.62 | 12.01 | 11.59 | 11.99 | 6,429,203 | +0.43(+3.76%) |
Aug 08, 2003 | 11.49 | 11.74 | 11.43 | 11.56 | 6,995,965 | +0.20(+1.79%) |
Aug 07, 2003 | 11.51 | 11.63 | 11.20 | 11.35 | 11,446,942 | -0.27(-2.34%) |
Aug 06, 2003 | 11.94 | 11.94 | 11.37 | 11.62 | 9,415,750 | -0.41(-3.42%) |
Aug 05, 2003 | 12.47 | 12.55 | 11.91 | 12.04 | 6,602,260 | -0.46(-3.66%) |
Aug 04, 2003 | 12.26 | 12.53 | 11.82 | 12.49 | 6,531,989 | +0.11(+0.92%) |
Aug 01, 2003 | 12.36 | 12.43 | 11.66 | 12.38 | 10,737,670 | +0.19(+1.56%) |
Jul 31, 2003 | 12.81 | 12.97 | 11.73 | 12.19 | 21,574,848 | -0.95(-7.25%) |
Jul 30, 2003 | 13.42 | 13.48 | 12.85 | 13.14 | 8,002,581 | -0.36(-2.66%) |
Jul 29, 2003 | 13.81 | 13.92 | 13.35 | 13.50 | 5,181,225 | -0.33(-2.37%) |
Jul 28, 2003 | 13.90 | 13.97 | 13.57 | 13.83 | 4,667,691 | +0.01(+0.05%) |
Jul 25, 2003 | 13.51 | 13.88 | 13.17 | 13.82 | 5,479,618 | +0.25(+1.85%) |
Jul 24, 2003 | 14.03 | 14.15 | 13.52 | 13.57 | 5,032,160 | -0.19(-1.38%) |
Jul 23, 2003 | 13.55 | 13.81 | 13.24 | 13.76 | 4,393,291 | +0.21(+1.52%) |
Jul 22, 2003 | 13.62 | 13.72 | 13.31 | 13.55 | 4,231,902 | +0.26(+1.95%) |
Jul 21, 2003 | 13.57 | 13.57 | 13.17 | 13.29 | 4,071,169 | -0.22(-1.64%) |
Jul 18, 2003 | 13.54 | 13.74 | 13.11 | 13.52 | 6,014,259 | +0.14(+1.03%) |
Jul 17, 2003 | 13.73 | 13.73 | 13.10 | 13.38 | 10,921,609 | -0.66(-4.67%) |
Jul 16, 2003 | 14.49 | 14.50 | 13.67 | 14.03 | 8,856,461 | -0.24(-1.71%) |
Jul 15, 2003 | 14.78 | 14.90 | 14.17 | 14.28 | 5,965,751 | -0.34(-2.35%) |
Jul 14, 2003 | 14.54 | 15.00 | 14.46 | 14.62 | 7,955,252 | +0.33(+2.29%) |
Jul 11, 2003 | 14.32 | 14.64 | 14.15 | 14.29 | 6,401,147 | -0.02(-0.11%) |
Jul 10, 2003 | 14.53 | 14.92 | 14.02 | 14.31 | 11,695,515 | -0.61(-4.09%) |
Jul 09, 2003 | 14.36 | 15.13 | 14.10 | 14.92 | 13,916,022 | +0.66(+4.65%) |
Jul 08, 2003 | 13.57 | 14.38 | 13.57 | 14.26 | 7,054,044 | +0.37(+2.69%) |
Jul 07, 2003 | 13.49 | 13.92 | 13.45 | 13.88 | 6,863,813 | +0.72(+5.51%) |
Jul 03, 2003 | 13.38 | 13.52 | 13.04 | 13.16 | 7,169,285 | -0.46(-3.36%) |
Jul 02, 2003 | 12.87 | 14.37 | 12.74 | 13.62 | 14,813,035 | +0.90(+7.08%) |