Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.14 | 16.14 | 15.65 | 15.85 | 1,327,600 | -0.42(-2.61%) |
Sep 29, 2003 | 15.78 | 16.38 | 15.78 | 16.27 | 1,231,400 | +0.49(+3.11%) |
Sep 26, 2003 | 16.25 | 16.50 | 15.78 | 15.78 | 1,722,200 | -0.47(-2.89%) |
Sep 25, 2003 | 15.57 | 16.86 | 15.47 | 16.25 | 4,148,200 | +1.40(+9.46%) |
Sep 24, 2003 | 15.17 | 15.27 | 14.85 | 14.85 | 770,600 | -0.32(-2.11%) |
Sep 23, 2003 | 14.98 | 15.18 | 14.88 | 15.16 | 514,200 | +0.18(+1.23%) |
Sep 22, 2003 | 15.35 | 15.35 | 14.80 | 14.98 | 746,200 | -0.37(-2.41%) |
Sep 19, 2003 | 15.15 | 15.35 | 15.07 | 15.35 | 987,200 | +0.10(+0.66%) |
Sep 18, 2003 | 14.85 | 15.25 | 14.69 | 15.25 | 573,600 | +0.40(+2.69%) |
Sep 17, 2003 | 14.72 | 14.93 | 14.72 | 14.85 | 565,000 | +0.07(+0.47%) |
Sep 16, 2003 | 14.54 | 14.77 | 14.54 | 14.78 | 429,000 | +0.21(+1.48%) |
Sep 15, 2003 | 14.52 | 14.63 | 14.37 | 14.56 | 572,200 | +0.01(+0.10%) |
Sep 12, 2003 | 14.46 | 14.60 | 14.24 | 14.55 | 629,400 | -0.03(-0.21%) |
Sep 11, 2003 | 14.69 | 14.72 | 14.38 | 14.58 | 1,019,600 | +0.07(+0.48%) |
Sep 10, 2003 | 14.94 | 14.96 | 14.46 | 14.51 | 686,400 | -0.49(-3.27%) |
Sep 09, 2003 | 15.04 | 15.10 | 14.96 | 15.00 | 628,400 | -0.20(-1.32%) |
Sep 08, 2003 | 15.19 | 15.40 | 15.15 | 15.20 | 825,200 | -0.04(-0.30%) |
Sep 05, 2003 | 15.40 | 15.45 | 15.05 | 15.24 | 853,800 | -0.21(-1.33%) |
Sep 04, 2003 | 15.10 | 15.52 | 15.01 | 15.45 | 1,522,800 | +0.33(+2.18%) |
Sep 03, 2003 | 14.93 | 15.20 | 14.88 | 15.12 | 891,200 | +0.17(+1.17%) |
Sep 02, 2003 | 14.58 | 14.95 | 14.52 | 14.95 | 754,200 | +0.44(+3.03%) |
Aug 29, 2003 | 14.25 | 14.57 | 14.20 | 14.51 | 611,600 | +0.18(+1.26%) |
Aug 28, 2003 | 14.30 | 14.40 | 14.05 | 14.32 | 523,400 | +0.02(+0.17%) |
Aug 27, 2003 | 14.21 | 14.54 | 14.13 | 14.30 | 528,600 | +0.09(+0.60%) |
Aug 26, 2003 | 14.06 | 14.28 | 13.79 | 14.21 | 722,600 | +0.03(+0.18%) |
Aug 25, 2003 | 14.20 | 14.30 | 14.05 | 14.19 | 478,400 | -0.09(-0.60%) |
Aug 22, 2003 | 14.54 | 14.78 | 14.24 | 14.28 | 749,400 | -0.14(-1.01%) |
Aug 21, 2003 | 14.37 | 14.62 | 14.28 | 14.42 | 680,000 | +0.12(+0.87%) |
Aug 20, 2003 | 14.11 | 14.36 | 14.07 | 14.29 | 748,400 | +0.06(+0.46%) |
Aug 19, 2003 | 13.93 | 14.28 | 13.87 | 14.23 | 1,285,400 | +0.26(+1.86%) |
Aug 18, 2003 | 13.69 | 14.06 | 13.60 | 13.97 | 566,400 | +0.31(+2.23%) |
Aug 15, 2003 | 13.62 | 13.81 | 13.60 | 13.66 | 1,010,800 | -0.04(-0.26%) |
Aug 14, 2003 | 13.46 | 13.79 | 13.32 | 13.70 | 820,600 | +0.30(+2.24%) |
Aug 13, 2003 | 13.43 | 13.54 | 13.29 | 13.40 | 601,200 | -0.01(-0.11%) |
Aug 12, 2003 | 13.38 | 13.49 | 13.27 | 13.41 | 888,400 | +0.15(+1.17%) |
Aug 11, 2003 | 13.12 | 13.34 | 13.12 | 13.26 | 788,600 | +0.04(+0.26%) |
Aug 08, 2003 | 13.03 | 13.22 | 12.88 | 13.22 | 924,400 | +0.21(+1.61%) |
Aug 07, 2003 | 13.33 | 13.38 | 12.94 | 13.02 | 1,364,600 | -0.41(-3.09%) |
Aug 06, 2003 | 13.53 | 13.60 | 13.31 | 13.43 | 877,200 | -0.12(-0.89%) |
Aug 05, 2003 | 13.81 | 13.81 | 13.45 | 13.55 | 1,013,200 | -0.26(-1.88%) |
Aug 04, 2003 | 13.65 | 13.84 | 13.50 | 13.81 | 977,600 | +0.13(+0.99%) |
Aug 01, 2003 | 13.79 | 13.86 | 13.63 | 13.68 | 1,337,200 | -0.11(-0.80%) |
Jul 31, 2003 | 13.50 | 13.99 | 13.44 | 13.79 | 1,640,200 | +0.40(+3.03%) |
Jul 30, 2003 | 13.38 | 13.46 | 13.23 | 13.38 | 2,319,200 | -0.08(-0.59%) |
Jul 29, 2003 | 13.80 | 13.88 | 13.46 | 13.46 | 2,023,800 | -0.34(-2.46%) |
Jul 28, 2003 | 13.96 | 14.10 | 13.78 | 13.80 | 2,344,400 | -0.29(-2.02%) |
Jul 25, 2003 | 14.14 | 14.14 | 13.59 | 14.09 | 4,801,000 | -0.44(-3.06%) |
Jul 24, 2003 | 15.25 | 15.36 | 14.53 | 14.53 | 2,045,400 | -0.63(-4.19%) |
Jul 23, 2003 | 15.30 | 15.34 | 15.04 | 15.16 | 1,127,600 | +0.08(+0.56%) |
Jul 22, 2003 | 15.00 | 15.20 | 14.90 | 15.08 | 639,400 | +0.17(+1.11%) |
Jul 21, 2003 | 15.00 | 15.00 | 14.76 | 14.91 | 914,800 | -0.06(-0.40%) |
Jul 18, 2003 | 14.87 | 15.03 | 14.52 | 14.97 | 1,272,600 | +0.23(+1.56%) |
Jul 17, 2003 | 15.07 | 15.08 | 14.71 | 14.74 | 1,309,200 | -0.53(-3.44%) |
Jul 16, 2003 | 15.73 | 15.79 | 15.09 | 15.27 | 1,135,400 | -0.39(-2.49%) |
Jul 15, 2003 | 15.65 | 15.82 | 15.50 | 15.66 | 1,021,000 | +0.02(+0.10%) |
Jul 14, 2003 | 15.85 | 15.98 | 15.60 | 15.64 | 1,484,400 | -0.11(-0.67%) |
Jul 11, 2003 | 15.56 | 15.86 | 15.46 | 15.75 | 1,217,200 | +0.06(+0.41%) |
Jul 10, 2003 | 15.95 | 15.96 | 15.32 | 15.69 | 2,020,800 | -0.44(-2.73%) |
Jul 09, 2003 | 15.01 | 16.40 | 15.01 | 16.12 | 6,790,800 | +1.92(+13.52%) |
Jul 08, 2003 | 14.22 | 14.47 | 14.12 | 14.21 | 1,209,400 | -0.20(-1.35%) |
Jul 07, 2003 | 13.74 | 14.41 | 13.74 | 14.40 | 1,710,600 | +0.74(+5.42%) |
Jul 03, 2003 | 13.70 | 13.98 | 13.61 | 13.66 | 835,600 | -0.04(-0.26%) |
Jul 02, 2003 | 13.56 | 13.78 | 13.32 | 13.70 | 1,275,800 | +0.13(+0.96%) |