Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.40 | 15.47 | 14.99 | 15.18 | 870,568 | -0.24(-1.56%) |
Sep 29, 2003 | 14.88 | 15.47 | 14.68 | 15.42 | 1,360,966 | +0.63(+4.27%) |
Sep 26, 2003 | 15.00 | 15.22 | 14.76 | 14.79 | 903,846 | -0.30(-2.00%) |
Sep 25, 2003 | 15.62 | 15.67 | 15.05 | 15.09 | 1,858,653 | -0.51(-3.25%) |
Sep 24, 2003 | 16.19 | 16.39 | 15.58 | 15.60 | 1,115,148 | -0.59(-3.65%) |
Sep 23, 2003 | 15.80 | 16.42 | 15.80 | 16.19 | 1,143,112 | +0.41(+2.62%) |
Sep 22, 2003 | 15.80 | 15.99 | 15.57 | 15.78 | 981,409 | -0.28(-1.72%) |
Sep 19, 2003 | 16.32 | 16.40 | 15.92 | 16.05 | 756,198 | -0.25(-1.53%) |
Sep 18, 2003 | 16.18 | 16.40 | 15.86 | 16.30 | 1,048,521 | +0.06(+0.36%) |
Sep 17, 2003 | 15.91 | 16.38 | 15.90 | 16.24 | 1,525,669 | +0.32(+2.04%) |
Sep 16, 2003 | 15.28 | 15.94 | 15.27 | 15.92 | 1,584,822 | +0.58(+3.77%) |
Sep 15, 2003 | 15.85 | 16.05 | 15.33 | 15.34 | 1,408,950 | -0.53(-3.33%) |
Sep 12, 2003 | 15.73 | 15.89 | 15.47 | 15.87 | 1,989,150 | -0.18(-1.11%) |
Sep 11, 2003 | 16.04 | 16.42 | 16.01 | 16.05 | 1,643,100 | +0.04(+0.22%) |
Sep 10, 2003 | 16.67 | 16.73 | 16.00 | 16.01 | 1,868,700 | -0.88(-5.18%) |
Sep 09, 2003 | 16.61 | 16.92 | 16.40 | 16.89 | 2,400,450 | +0.20(+1.23%) |
Sep 08, 2003 | 16.30 | 17.05 | 16.26 | 16.68 | 2,852,550 | +0.52(+3.22%) |
Sep 05, 2003 | 15.93 | 16.82 | 15.90 | 16.16 | 3,711,600 | -0.02(-0.14%) |
Sep 04, 2003 | 16.23 | 16.26 | 15.69 | 16.19 | 4,209,000 | +0.02(+0.11%) |
Sep 03, 2003 | 14.49 | 16.19 | 14.44 | 16.17 | 16,814,250 | +2.95(+22.29%) |
Sep 02, 2003 | 13.32 | 13.41 | 12.80 | 13.22 | 2,565,450 | -0.03(-0.20%) |
Aug 29, 2003 | 12.89 | 13.42 | 12.89 | 13.25 | 1,796,100 | +0.33(+2.58%) |
Aug 28, 2003 | 12.16 | 13.03 | 12.09 | 12.92 | 2,193,000 | +0.85(+7.03%) |
Aug 27, 2003 | 12.31 | 12.43 | 12.04 | 12.07 | 801,450 | -0.24(-1.91%) |
Aug 26, 2003 | 12.10 | 12.42 | 12.10 | 12.30 | 1,048,200 | +0.19(+1.58%) |
Aug 25, 2003 | 12.18 | 12.30 | 12.01 | 12.11 | 417,900 | -0.06(-0.51%) |
Aug 22, 2003 | 12.42 | 12.60 | 12.16 | 12.17 | 1,527,600 | -0.08(-0.65%) |
Aug 21, 2003 | 12.02 | 12.31 | 11.92 | 12.25 | 1,243,050 | +0.26(+2.19%) |
Aug 20, 2003 | 11.95 | 12.08 | 11.78 | 11.99 | 1,217,250 | -0.00(-0.04%) |
Aug 19, 2003 | 11.84 | 12.01 | 11.59 | 12.00 | 803,400 | +0.12(+0.97%) |
Aug 18, 2003 | 11.80 | 11.89 | 11.66 | 11.88 | 618,000 | +0.15(+1.25%) |
Aug 15, 2003 | 11.47 | 11.86 | 11.41 | 11.73 | 567,900 | +0.27(+2.37%) |
Aug 14, 2003 | 11.58 | 11.68 | 11.35 | 11.46 | 570,900 | -0.07(-0.62%) |
Aug 13, 2003 | 11.49 | 11.64 | 11.44 | 11.53 | 786,000 | +0.08(+0.74%) |
Aug 12, 2003 | 11.40 | 11.49 | 11.30 | 11.45 | 945,450 | +0.07(+0.59%) |
Aug 11, 2003 | 11.15 | 11.39 | 11.10 | 11.38 | 721,650 | +0.24(+2.15%) |
Aug 08, 2003 | 11.16 | 11.36 | 11.07 | 11.14 | 788,550 | +0.03(+0.28%) |
Aug 07, 2003 | 11.21 | 11.22 | 10.82 | 11.11 | 986,400 | -0.04(-0.32%) |
Aug 06, 2003 | 11.41 | 11.41 | 11.13 | 11.15 | 846,900 | -0.23(-1.99%) |
Aug 05, 2003 | 11.60 | 11.63 | 11.34 | 11.37 | 713,550 | -0.20(-1.77%) |
Aug 04, 2003 | 11.63 | 11.68 | 11.11 | 11.58 | 1,562,100 | -0.04(-0.38%) |
Aug 01, 2003 | 11.83 | 11.90 | 11.60 | 11.62 | 930,883 | -0.21(-1.77%) |
Jul 31, 2003 | 12.09 | 12.09 | 11.82 | 11.83 | 783,600 | -0.17(-1.41%) |
Jul 30, 2003 | 11.95 | 12.02 | 11.82 | 12.00 | 818,700 | +0.12(+1.05%) |
Jul 29, 2003 | 11.91 | 12.01 | 11.72 | 11.88 | 766,800 | +0.00(+0.04%) |
Jul 28, 2003 | 11.89 | 12.00 | 11.74 | 11.87 | 656,400 | +0.08(+0.68%) |
Jul 25, 2003 | 11.93 | 11.96 | 11.62 | 11.79 | 1,086,150 | -0.21(-1.74%) |
Jul 24, 2003 | 11.73 | 12.30 | 11.72 | 12.00 | 1,755,600 | +0.33(+2.82%) |
Jul 23, 2003 | 11.67 | 11.85 | 11.45 | 11.67 | 1,294,200 | +0.01(+0.08%) |
Jul 22, 2003 | 11.73 | 12.11 | 11.41 | 11.66 | 2,390,700 | -0.02(-0.15%) |
Jul 21, 2003 | 11.78 | 11.98 | 11.29 | 11.68 | 4,650,000 | -0.60(-4.92%) |
Jul 18, 2003 | 12.89 | 12.95 | 12.27 | 12.28 | 2,021,250 | -0.42(-3.29%) |
Jul 17, 2003 | 13.29 | 13.30 | 12.68 | 12.70 | 1,331,250 | -0.75(-5.58%) |
Jul 16, 2003 | 13.47 | 13.60 | 13.34 | 13.45 | 873,300 | +0.12(+0.93%) |
Jul 15, 2003 | 13.26 | 13.57 | 13.26 | 13.33 | 1,326,150 | +0.10(+0.77%) |
Jul 14, 2003 | 13.22 | 13.44 | 13.12 | 13.23 | 723,450 | +0.19(+1.43%) |
Jul 11, 2003 | 13.28 | 13.29 | 12.91 | 13.04 | 1,050,750 | -0.24(-1.81%) |
Jul 10, 2003 | 13.36 | 13.44 | 12.98 | 13.28 | 1,250,100 | -0.22(-1.65%) |
Jul 09, 2003 | 13.45 | 13.64 | 13.27 | 13.50 | 705,750 | +0.02(+0.16%) |
Jul 08, 2003 | 12.93 | 13.54 | 12.91 | 13.48 | 1,149,750 | +0.42(+3.20%) |
Jul 07, 2003 | 13.24 | 13.24 | 12.91 | 13.06 | 1,140,750 | -0.06(-0.47%) |
Jul 03, 2003 | 13.02 | 13.24 | 12.98 | 13.12 | 393,000 | +0.07(+0.55%) |
Jul 02, 2003 | 13.01 | 13.23 | 12.99 | 13.05 | 1,036,789 | +0.04(+0.34%) |