Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 20.04 | 20.46 | 19.01 | 19.20 | 863,005 | -1.00(-4.93%) |
Sep 29, 2003 | 20.11 | 21.34 | 18.84 | 20.19 | 855,754 | +0.35(+1.76%) |
Sep 26, 2003 | 21.10 | 21.64 | 19.47 | 19.85 | 1,086,563 | -1.24(-5.87%) |
Sep 25, 2003 | 23.28 | 23.39 | 20.12 | 21.08 | 1,506,952 | -1.38(-6.16%) |
Sep 24, 2003 | 25.08 | 25.08 | 22.61 | 22.47 | 1,815,796 | -1.33(-5.58%) |
Sep 23, 2003 | 22.55 | 24.13 | 22.08 | 23.79 | 1,428,226 | +1.65(+7.44%) |
Sep 22, 2003 | 21.48 | 22.49 | 21.03 | 22.15 | 1,046,642 | -0.46(-2.04%) |
Sep 19, 2003 | 22.33 | 23.47 | 22.33 | 22.61 | 1,093,137 | +0.01(+0.03%) |
Sep 18, 2003 | 23.56 | 24.27 | 22.38 | 22.60 | 1,764,161 | -0.74(-3.16%) |
Sep 17, 2003 | 23.61 | 25.42 | 22.84 | 23.34 | 3,673,178 | -0.45(-1.89%) |
Sep 16, 2003 | 25.63 | 26.66 | 22.73 | 23.79 | 4,705,965 | -0.96(-3.86%) |
Sep 15, 2003 | 22.71 | 24.80 | 22.29 | 24.74 | 2,706,784 | +3.09(+14.29%) |
Sep 12, 2003 | 18.98 | 21.91 | 18.67 | 21.65 | 2,395,776 | +3.06(+16.49%) |
Sep 11, 2003 | 18.56 | 19.12 | 18.38 | 18.59 | 577,383 | +0.24(+1.32%) |
Sep 10, 2003 | 18.56 | 19.68 | 18.14 | 18.34 | 769,963 | +0.38(+2.10%) |
Sep 09, 2003 | 16.59 | 19.12 | 16.59 | 17.97 | 1,301,468 | +0.89(+5.20%) |
Sep 08, 2003 | 16.03 | 17.60 | 15.58 | 17.08 | 1,631,147 | -1.06(-5.83%) |
Sep 05, 2003 | 17.45 | 18.78 | 17.10 | 18.14 | 1,603,941 | +0.70(+4.03%) |
Sep 04, 2003 | 17.45 | 18.80 | 16.45 | 17.43 | 4,190,341 | -0.65(-3.58%) |
Sep 03, 2003 | 23.54 | 23.55 | 17.95 | 18.08 | 5,763,164 | -4.53(-20.03%) |
Sep 02, 2003 | 23.28 | 25.31 | 21.68 | 22.61 | 3,526,892 | +1.01(+4.69%) |
Aug 29, 2003 | 18.08 | 22.04 | 17.44 | 21.59 | 1,755,622 | +4.16(+23.87%) |
Aug 28, 2003 | 17.63 | 18.05 | 16.62 | 17.43 | 496,830 | -0.51(-2.82%) |
Aug 27, 2003 | 15.25 | 18.10 | 15.05 | 17.94 | 1,196,732 | +3.04(+20.38%) |
Aug 26, 2003 | 12.34 | 15.04 | 12.34 | 14.90 | 412,899 | +2.36(+18.83%) |
Aug 25, 2003 | 12.93 | 12.93 | 11.83 | 12.54 | 415,566 | -0.33(-2.58%) |
Aug 22, 2003 | 14.57 | 14.62 | 12.71 | 12.87 | 595,343 | -0.75(-5.49%) |
Aug 21, 2003 | 11.42 | 14.23 | 11.25 | 13.62 | 665,226 | +2.26(+19.84%) |
Aug 20, 2003 | 10.94 | 11.70 | 10.68 | 11.37 | 162,705 | +0.51(+4.72%) |
Aug 19, 2003 | 11.02 | 11.09 | 10.74 | 10.85 | 92,288 | +0.14(+1.31%) |
Aug 18, 2003 | 10.52 | 10.83 | 10.29 | 10.71 | 94,600 | +0.35(+3.42%) |
Aug 15, 2003 | 10.29 | 10.68 | 10.21 | 10.36 | 62,592 | +0.24(+2.33%) |
Aug 14, 2003 | 10.12 | 10.80 | 9.898 | 10.12 | 110,960 | +0.11(+1.12%) |
Aug 13, 2003 | 10.07 | 10.23 | 8.897 | 10.01 | 205,738 | -0.09(-0.89%) |
Aug 12, 2003 | 10.40 | 10.43 | 9.898 | 10.10 | 57,080 | -0.30(-2.92%) |
Aug 11, 2003 | 11.11 | 11.11 | 9.780 | 10.40 | 85,353 | -0.67(-6.09%) |
Aug 08, 2003 | 11.11 | 11.19 | 10.83 | 11.08 | 22,049 | -0.03(-0.25%) |
Aug 07, 2003 | 11.42 | 11.44 | 10.44 | 11.11 | 88,021 | -0.14(-1.24%) |
Aug 06, 2003 | 11.95 | 12.18 | 11.02 | 11.25 | 85,887 | -1.15(-9.30%) |
Aug 05, 2003 | 12.65 | 12.79 | 11.82 | 12.40 | 93,533 | -0.19(-1.47%) |
Aug 04, 2003 | 13.27 | 13.27 | 12.23 | 12.59 | 74,151 | -0.69(-5.17%) |
Aug 01, 2003 | 12.75 | 13.27 | 12.75 | 13.27 | 21,621 | +0.52(+4.10%) |
Jul 31, 2003 | 12.19 | 12.75 | 12.00 | 12.75 | 70,594 | +0.56(+4.57%) |
Jul 30, 2003 | 12.43 | 12.43 | 12.09 | 12.19 | 15,826 | -0.07(-0.56%) |
Jul 29, 2003 | 12.48 | 12.54 | 12.20 | 12.26 | 56,013 | -0.11(-0.91%) |
Jul 28, 2003 | 12.37 | 12.87 | 12.09 | 12.37 | 153,636 | +0.04(+0.32%) |
Jul 25, 2003 | 11.82 | 12.51 | 11.53 | 12.33 | 128,386 | +0.08(+0.64%) |
Jul 24, 2003 | 13.61 | 13.61 | 12.09 | 12.25 | 141,722 | -1.61(-11.64%) |
Jul 23, 2003 | 14.67 | 14.67 | 13.74 | 13.87 | 120,740 | -0.95(-6.41%) |
Jul 22, 2003 | 15.34 | 15.58 | 14.62 | 14.82 | 136,566 | -0.67(-4.32%) |
Jul 21, 2003 | 15.35 | 16.14 | 14.79 | 15.49 | 222,986 | +1.51(+10.82%) |
Jul 18, 2003 | 14.34 | 14.48 | 13.25 | 13.97 | 40,720 | +0.53(+3.93%) |
Jul 17, 2003 | 13.28 | 13.92 | 13.09 | 13.45 | 34,319 | -0.61(-4.36%) |
Jul 16, 2003 | 14.40 | 14.48 | 12.71 | 14.06 | 43,032 | -0.37(-2.53%) |
Jul 15, 2003 | 14.79 | 14.79 | 14.06 | 14.42 | 29,340 | -0.20(-1.35%) |
Jul 14, 2003 | 13.78 | 15.68 | 12.93 | 14.62 | 94,956 | +0.90(+6.56%) |
Jul 11, 2003 | 12.37 | 13.72 | 12.35 | 13.72 | 65,437 | +1.68(+13.92%) |
Jul 10, 2003 | 12.37 | 12.37 | 11.82 | 12.05 | 19,560 | +0.18(+1.51%) |
Jul 09, 2003 | 10.80 | 12.37 | 10.69 | 11.87 | 99,223 | +1.29(+12.17%) |
Jul 08, 2003 | 9.504 | 10.68 | 9.504 | 10.58 | 42,143 | +0.36(+3.52%) |
Jul 07, 2003 | 9.825 | 10.22 | 9.825 | 10.22 | 32,896 | +0.24(+2.42%) |
Jul 03, 2003 | 10.12 | 10.12 | 9.678 | 9.976 | 20,627 | -0.30(-2.90%) |
Jul 02, 2003 | 10.18 | 10.90 | 9.926 | 10.27 | 39,298 | -0.41(-3.84%) |