Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.91 | 12.67 | 11.91 | 12.30 | 680,760 | +0.10(+0.82%) |
Sep 29, 2003 | 12.01 | 12.55 | 11.73 | 12.20 | 782,537 | +0.02(+0.16%) |
Sep 26, 2003 | 13.23 | 13.24 | 12.18 | 12.18 | 847,776 | -0.84(-6.45%) |
Sep 25, 2003 | 13.64 | 13.75 | 12.88 | 13.02 | 774,488 | -0.57(-4.19%) |
Sep 24, 2003 | 14.47 | 14.80 | 13.58 | 13.59 | 577,524 | -0.88(-6.08%) |
Sep 23, 2003 | 14.22 | 14.54 | 14.00 | 14.47 | 313,529 | +0.25(+1.76%) |
Sep 22, 2003 | 14.71 | 14.79 | 14.17 | 14.22 | 525,135 | -0.74(-4.95%) |
Sep 19, 2003 | 15.00 | 15.11 | 14.50 | 14.96 | 720,532 | +0.40(+2.75%) |
Sep 18, 2003 | 14.64 | 14.64 | 14.25 | 14.56 | 460,350 | +0.35(+2.46%) |
Sep 17, 2003 | 14.26 | 14.38 | 14.01 | 14.21 | 458,904 | +0.05(+0.35%) |
Sep 16, 2003 | 14.72 | 14.87 | 13.92 | 14.16 | 570,208 | +0.03(+0.21%) |
Sep 15, 2003 | 14.73 | 14.77 | 13.93 | 14.13 | 405,200 | -0.31(-2.15%) |
Sep 12, 2003 | 14.10 | 14.47 | 13.75 | 14.44 | 408,600 | +0.37(+2.63%) |
Sep 11, 2003 | 14.36 | 14.46 | 13.43 | 14.07 | 708,000 | +0.26(+1.88%) |
Sep 10, 2003 | 14.43 | 14.47 | 13.62 | 13.81 | 685,100 | -0.64(-4.43%) |
Sep 09, 2003 | 14.48 | 14.67 | 14.25 | 14.45 | 433,300 | -0.07(-0.48%) |
Sep 08, 2003 | 13.93 | 14.86 | 13.83 | 14.52 | 962,600 | +0.58(+4.16%) |
Sep 05, 2003 | 13.24 | 14.11 | 13.15 | 13.94 | 1,231,500 | +0.70(+5.29%) |
Sep 04, 2003 | 12.90 | 13.32 | 12.84 | 13.24 | 481,900 | +0.31(+2.40%) |
Sep 03, 2003 | 13.01 | 13.20 | 12.74 | 12.93 | 466,300 | -0.07(-0.54%) |
Sep 02, 2003 | 12.60 | 13.22 | 12.36 | 13.00 | 526,400 | +0.40(+3.17%) |
Aug 29, 2003 | 12.45 | 12.87 | 12.45 | 12.60 | 468,800 | +0.05(+0.40%) |
Aug 28, 2003 | 12.27 | 12.67 | 12.20 | 12.55 | 441,000 | +0.16(+1.29%) |
Aug 27, 2003 | 12.62 | 12.62 | 12.23 | 12.39 | 617,500 | -0.24(-1.90%) |
Aug 26, 2003 | 12.69 | 12.88 | 12.23 | 12.63 | 451,100 | -0.14(-1.10%) |
Aug 25, 2003 | 12.81 | 12.89 | 12.61 | 12.77 | 442,800 | +0.05(+0.39%) |
Aug 22, 2003 | 13.34 | 13.43 | 12.65 | 12.72 | 457,400 | -0.61(-4.58%) |
Aug 21, 2003 | 13.45 | 13.62 | 13.13 | 13.33 | 479,600 | +0.06(+0.45%) |
Aug 20, 2003 | 12.90 | 13.65 | 12.66 | 13.27 | 753,500 | +0.37(+2.87%) |
Aug 19, 2003 | 13.13 | 13.22 | 12.62 | 12.90 | 686,800 | -0.20(-1.53%) |
Aug 18, 2003 | 13.40 | 13.40 | 12.73 | 13.10 | 686,500 | +0.22(+1.71%) |
Aug 15, 2003 | 13.70 | 13.70 | 12.86 | 12.88 | 428,400 | -0.43(-3.23%) |
Aug 14, 2003 | 13.00 | 13.31 | 12.91 | 13.31 | 341,900 | +0.18(+1.37%) |
Aug 13, 2003 | 13.24 | 13.64 | 12.98 | 13.13 | 411,100 | -0.13(-0.98%) |
Aug 12, 2003 | 12.80 | 13.33 | 12.68 | 13.26 | 486,800 | +0.47(+3.67%) |
Aug 11, 2003 | 12.31 | 12.96 | 12.21 | 12.79 | 486,200 | +0.44(+3.56%) |
Aug 08, 2003 | 12.67 | 12.84 | 12.00 | 12.35 | 242,300 | -0.16(-1.28%) |
Aug 07, 2003 | 12.30 | 12.65 | 12.30 | 12.51 | 394,800 | +0.05(+0.40%) |
Aug 06, 2003 | 12.87 | 12.87 | 12.16 | 12.46 | 873,300 | -0.43(-3.34%) |
Aug 05, 2003 | 13.66 | 13.88 | 12.85 | 12.89 | 481,800 | -0.83(-6.05%) |
Aug 04, 2003 | 13.90 | 14.01 | 13.15 | 13.72 | 382,900 | -0.20(-1.44%) |
Aug 01, 2003 | 14.60 | 14.62 | 13.92 | 13.92 | 292,709 | -0.61(-4.20%) |
Jul 31, 2003 | 14.21 | 14.89 | 14.21 | 14.53 | 488,700 | +0.20(+1.40%) |
Jul 30, 2003 | 14.21 | 14.50 | 13.99 | 14.33 | 441,400 | +0.03(+0.21%) |
Jul 29, 2003 | 14.84 | 14.85 | 13.78 | 14.30 | 817,700 | -0.51(-3.44%) |
Jul 28, 2003 | 13.80 | 15.15 | 13.72 | 14.81 | 983,800 | +1.01(+7.32%) |
Jul 25, 2003 | 14.86 | 14.87 | 13.20 | 13.80 | 1,851,800 | -1.34(-8.85%) |
Jul 24, 2003 | 16.22 | 16.30 | 15.13 | 15.14 | 716,700 | -0.96(-5.96%) |
Jul 23, 2003 | 15.60 | 16.22 | 15.45 | 16.10 | 593,800 | +0.50(+3.21%) |
Jul 22, 2003 | 15.55 | 15.93 | 15.33 | 15.60 | 551,500 | +0.19(+1.23%) |
Jul 21, 2003 | 15.78 | 16.24 | 15.39 | 15.41 | 566,400 | -0.34(-2.16%) |
Jul 18, 2003 | 15.61 | 16.05 | 15.36 | 15.75 | 879,600 | +0.87(+5.85%) |
Jul 17, 2003 | 15.58 | 15.58 | 14.82 | 14.88 | 734,600 | -0.69(-4.43%) |
Jul 16, 2003 | 16.11 | 16.11 | 15.50 | 15.57 | 761,900 | -0.54(-3.35%) |
Jul 15, 2003 | 16.30 | 16.61 | 16.03 | 16.11 | 676,300 | -0.17(-1.04%) |
Jul 14, 2003 | 16.55 | 16.77 | 16.07 | 16.28 | 517,900 | +0.06(+0.37%) |
Jul 11, 2003 | 15.63 | 16.25 | 15.59 | 16.22 | 337,238 | +0.53(+3.38%) |
Jul 10, 2003 | 16.08 | 16.55 | 15.37 | 15.69 | 349,500 | -0.30(-1.88%) |
Jul 09, 2003 | 15.63 | 16.14 | 15.13 | 15.99 | 651,000 | +0.44(+2.83%) |
Jul 08, 2003 | 14.90 | 15.72 | 14.89 | 15.55 | 457,400 | +0.42(+2.78%) |
Jul 07, 2003 | 14.74 | 15.34 | 14.60 | 15.13 | 411,100 | +0.62(+4.27%) |
Jul 03, 2003 | 14.93 | 14.93 | 14.50 | 14.51 | 477,900 | -0.32(-2.16%) |
Jul 02, 2003 | 14.40 | 15.44 | 14.46 | 14.83 | 718,030 | +0.43(+2.99%) |