Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 13.86 | 14.26 | 13.74 | 13.86 | 419,607 | +0.00(+0.00%) |
Sep 29, 2003 | 14.38 | 14.51 | 13.66 | 13.86 | 651,111 | -0.64(-4.43%) |
Sep 26, 2003 | 14.42 | 14.67 | 14.38 | 14.50 | 526,552 | -0.10(-0.71%) |
Sep 25, 2003 | 15.86 | 15.86 | 14.52 | 14.60 | 1,415,269 | -1.38(-8.64%) |
Sep 24, 2003 | 16.24 | 16.24 | 15.96 | 15.98 | 432,155 | -0.02(-0.11%) |
Sep 23, 2003 | 15.84 | 16.25 | 15.76 | 16.00 | 308,978 | +0.16(+0.99%) |
Sep 22, 2003 | 16.16 | 16.16 | 15.59 | 15.84 | 436,299 | -0.57(-3.49%) |
Sep 19, 2003 | 16.03 | 16.50 | 16.03 | 16.42 | 400,382 | +0.40(+2.49%) |
Sep 18, 2003 | 15.59 | 16.03 | 15.51 | 16.02 | 366,422 | +0.43(+2.73%) |
Sep 17, 2003 | 15.58 | 15.64 | 15.39 | 15.59 | 222,294 | +0.01(+0.06%) |
Sep 16, 2003 | 15.43 | 15.64 | 15.40 | 15.58 | 441,480 | +0.16(+1.01%) |
Sep 15, 2003 | 15.61 | 15.61 | 15.43 | 15.43 | 76,093 | -0.14(-0.89%) |
Sep 12, 2003 | 15.66 | 15.84 | 15.38 | 15.57 | 413,045 | +0.03(+0.22%) |
Sep 11, 2003 | 16.07 | 16.08 | 15.42 | 15.53 | 1,264,578 | -1.07(-6.44%) |
Sep 10, 2003 | 16.94 | 16.94 | 16.50 | 16.60 | 366,998 | -0.38(-2.25%) |
Sep 09, 2003 | 16.24 | 17.16 | 16.12 | 16.98 | 715,807 | +0.68(+4.16%) |
Sep 08, 2003 | 14.99 | 16.44 | 14.99 | 16.30 | 698,885 | +1.36(+9.06%) |
Sep 05, 2003 | 15.64 | 15.64 | 14.94 | 14.95 | 556,483 | -0.63(-4.07%) |
Sep 04, 2003 | 15.90 | 16.03 | 15.46 | 15.58 | 259,937 | -0.23(-1.43%) |
Sep 03, 2003 | 16.16 | 16.37 | 15.81 | 15.81 | 181,772 | -0.46(-2.83%) |
Sep 02, 2003 | 15.42 | 16.30 | 15.38 | 16.27 | 377,474 | +0.76(+4.93%) |
Aug 29, 2003 | 15.29 | 15.51 | 15.22 | 15.51 | 79,201 | +0.17(+1.13%) |
Aug 28, 2003 | 15.44 | 15.56 | 15.10 | 15.33 | 304,719 | -0.23(-1.45%) |
Aug 27, 2003 | 15.11 | 15.62 | 15.03 | 15.56 | 173,253 | +0.54(+3.59%) |
Aug 26, 2003 | 14.98 | 15.07 | 14.69 | 15.02 | 141,480 | -0.05(-0.35%) |
Aug 25, 2003 | 15.51 | 15.51 | 14.98 | 15.07 | 195,356 | -0.40(-2.58%) |
Aug 22, 2003 | 15.81 | 15.83 | 15.37 | 15.47 | 428,932 | -0.43(-2.73%) |
Aug 21, 2003 | 15.42 | 16.01 | 15.38 | 15.91 | 393,936 | +0.50(+3.21%) |
Aug 20, 2003 | 15.46 | 15.46 | 15.17 | 15.41 | 278,932 | -0.05(-0.34%) |
Aug 19, 2003 | 15.20 | 15.46 | 15.13 | 15.46 | 235,417 | +0.27(+1.77%) |
Aug 18, 2003 | 15.03 | 15.20 | 14.84 | 15.19 | 261,779 | +0.12(+0.81%) |
Aug 15, 2003 | 15.20 | 15.20 | 15.07 | 15.07 | 54,105 | -0.04(-0.29%) |
Aug 14, 2003 | 15.18 | 15.20 | 15.07 | 15.11 | 148,618 | -0.07(-0.46%) |
Aug 13, 2003 | 15.10 | 15.22 | 15.00 | 15.18 | 294,818 | +0.11(+0.75%) |
Aug 12, 2003 | 14.90 | 15.07 | 14.77 | 15.07 | 261,779 | +0.17(+1.17%) |
Aug 11, 2003 | 14.72 | 15.02 | 14.61 | 14.90 | 280,429 | +0.37(+2.57%) |
Aug 08, 2003 | 14.59 | 14.64 | 14.42 | 14.52 | 127,781 | -0.04(-0.30%) |
Aug 07, 2003 | 14.78 | 14.78 | 14.39 | 14.57 | 138,257 | -0.21(-1.41%) |
Aug 06, 2003 | 14.96 | 14.96 | 14.69 | 14.78 | 172,447 | -0.27(-1.79%) |
Aug 05, 2003 | 14.81 | 15.05 | 14.81 | 15.05 | 226,208 | +0.10(+0.70%) |
Aug 04, 2003 | 14.83 | 15.15 | 14.66 | 14.94 | 350,536 | -0.06(-0.41%) |
Aug 01, 2003 | 15.38 | 15.38 | 14.85 | 15.00 | 140,329 | -0.24(-1.60%) |
Jul 31, 2003 | 14.75 | 15.55 | 14.75 | 15.25 | 336,722 | +0.50(+3.36%) |
Jul 30, 2003 | 14.51 | 14.95 | 14.32 | 14.75 | 726,629 | -0.02(-0.12%) |
Jul 29, 2003 | 13.38 | 15.29 | 13.34 | 14.77 | 2,672,365 | +1.42(+10.68%) |
Jul 28, 2003 | 13.38 | 13.38 | 12.90 | 13.34 | 1,111,470 | +0.10(+0.72%) |
Jul 25, 2003 | 13.07 | 13.39 | 13.05 | 13.25 | 695,892 | +0.22(+1.67%) |
Jul 24, 2003 | 13.03 | 13.24 | 12.75 | 13.03 | 1,239,713 | +0.11(+0.87%) |
Jul 23, 2003 | 12.38 | 13.16 | 11.99 | 12.92 | 2,143,394 | -0.58(-4.31%) |
Jul 22, 2003 | 13.52 | 13.86 | 13.46 | 13.50 | 265,809 | -0.03(-0.19%) |
Jul 21, 2003 | 13.29 | 13.66 | 13.20 | 13.53 | 160,935 | +0.10(+0.78%) |
Jul 18, 2003 | 13.20 | 13.42 | 13.16 | 13.42 | 152,302 | +0.19(+1.44%) |
Jul 17, 2003 | 13.83 | 13.83 | 13.22 | 13.23 | 265,003 | -0.68(-4.87%) |
Jul 16, 2003 | 13.72 | 14.25 | 13.72 | 13.91 | 331,081 | +0.36(+2.63%) |
Jul 15, 2003 | 13.53 | 13.57 | 13.42 | 13.55 | 247,274 | +0.02(+0.13%) |
Jul 14, 2003 | 12.94 | 13.64 | 12.94 | 13.53 | 332,117 | +0.67(+5.20%) |
Jul 11, 2003 | 12.43 | 12.93 | 12.36 | 12.87 | 234,726 | +0.52(+4.22%) |
Jul 10, 2003 | 12.72 | 12.72 | 12.28 | 12.34 | 88,641 | -0.38(-3.00%) |
Jul 09, 2003 | 12.91 | 12.91 | 12.55 | 12.73 | 632,231 | -0.22(-1.68%) |
Jul 08, 2003 | 12.55 | 12.94 | 12.51 | 12.94 | 323,483 | +0.43(+3.47%) |
Jul 07, 2003 | 12.38 | 12.68 | 12.38 | 12.51 | 151,841 | +0.35(+2.86%) |
Jul 03, 2003 | 12.51 | 12.51 | 12.06 | 12.16 | 124,558 | -0.42(-3.31%) |
Jul 02, 2003 | 12.23 | 12.58 | 12.23 | 12.58 | 244,051 | +0.35(+2.84%) |