Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.00 | 15.31 | 13.75 | 14.89 | 415,224 | -0.01(-0.05%) |
Sep 29, 2003 | 15.40 | 15.71 | 14.90 | 14.90 | 317,367 | -0.15(-1.00%) |
Sep 26, 2003 | 15.65 | 15.65 | 14.25 | 15.05 | 210,978 | -0.61(-3.90%) |
Sep 25, 2003 | 16.60 | 16.70 | 15.50 | 15.66 | 190,891 | -0.89(-5.38%) |
Sep 24, 2003 | 17.24 | 18.45 | 16.57 | 16.55 | 1,245,292 | -0.69(-4.00%) |
Sep 23, 2003 | 16.45 | 17.25 | 16.16 | 17.24 | 205,077 | +1.07(+6.62%) |
Sep 22, 2003 | 16.54 | 16.76 | 16.00 | 16.17 | 171,994 | -0.63(-3.75%) |
Sep 19, 2003 | 16.75 | 16.97 | 16.39 | 16.80 | 149,805 | +0.22(+1.32%) |
Sep 18, 2003 | 16.18 | 16.87 | 15.66 | 16.58 | 248,442 | +0.45(+2.80%) |
Sep 17, 2003 | 15.89 | 16.60 | 15.89 | 16.13 | 215,905 | +0.19(+1.19%) |
Sep 16, 2003 | 16.19 | 16.23 | 15.65 | 15.94 | 134,104 | -0.23(-1.42%) |
Sep 15, 2003 | 15.37 | 16.23 | 15.15 | 16.17 | 305,400 | +1.01(+6.66%) |
Sep 12, 2003 | 15.30 | 15.51 | 14.94 | 15.16 | 175,300 | -0.21(-1.37%) |
Sep 11, 2003 | 15.01 | 15.45 | 15.01 | 15.37 | 120,000 | +0.36(+2.39%) |
Sep 10, 2003 | 15.50 | 15.50 | 15.00 | 15.01 | 168,800 | -0.65(-4.14%) |
Sep 09, 2003 | 16.02 | 16.08 | 15.34 | 15.66 | 227,700 | -0.39(-2.43%) |
Sep 08, 2003 | 15.98 | 16.19 | 15.76 | 16.05 | 168,100 | +0.25(+1.58%) |
Sep 05, 2003 | 16.64 | 16.64 | 15.70 | 15.80 | 322,000 | -0.50(-3.07%) |
Sep 04, 2003 | 16.53 | 16.60 | 16.00 | 16.30 | 342,100 | +0.22(+1.37%) |
Sep 03, 2003 | 14.93 | 16.52 | 14.83 | 16.08 | 1,117,400 | +1.25(+8.43%) |
Sep 02, 2003 | 14.49 | 14.88 | 14.40 | 14.83 | 444,400 | +0.58(+4.07%) |
Aug 29, 2003 | 14.25 | 14.60 | 14.06 | 14.25 | 235,800 | +0.13(+0.92%) |
Aug 28, 2003 | 13.75 | 14.29 | 13.42 | 14.12 | 355,100 | +0.39(+2.84%) |
Aug 27, 2003 | 13.40 | 13.90 | 13.10 | 13.73 | 412,000 | +0.33(+2.46%) |
Aug 26, 2003 | 12.25 | 14.15 | 11.75 | 13.40 | 1,101,500 | +1.00(+8.06%) |
Aug 25, 2003 | 11.80 | 12.50 | 11.20 | 12.40 | 576,400 | +0.63(+5.35%) |
Aug 22, 2003 | 11.78 | 12.01 | 11.41 | 11.77 | 227,000 | -0.15(-1.26%) |
Aug 21, 2003 | 12.25 | 12.25 | 11.40 | 11.92 | 585,200 | -0.61(-4.87%) |
Aug 20, 2003 | 12.19 | 12.72 | 12.00 | 12.53 | 243,300 | +0.34(+2.78%) |
Aug 19, 2003 | 11.76 | 12.55 | 11.60 | 12.19 | 196,800 | +0.54(+4.64%) |
Aug 18, 2003 | 11.49 | 11.96 | 11.36 | 11.65 | 146,100 | +0.19(+1.66%) |
Aug 15, 2003 | 11.36 | 11.49 | 11.35 | 11.46 | 35,300 | +0.21(+1.86%) |
Aug 14, 2003 | 11.35 | 11.50 | 10.89 | 11.25 | 83,100 | -0.20(-1.74%) |
Aug 13, 2003 | 11.21 | 11.73 | 11.00 | 11.45 | 163,000 | +0.19(+1.69%) |
Aug 12, 2003 | 11.15 | 11.52 | 11.02 | 11.26 | 209,000 | +0.24(+2.18%) |
Aug 11, 2003 | 10.50 | 11.21 | 10.31 | 11.02 | 245,500 | +0.55(+5.25%) |
Aug 08, 2003 | 10.57 | 10.70 | 10.31 | 10.47 | 119,900 | -0.08(-0.76%) |
Aug 07, 2003 | 10.79 | 10.79 | 10.45 | 10.55 | 144,300 | +0.04(+0.38%) |
Aug 06, 2003 | 11.02 | 11.21 | 10.50 | 10.51 | 247,200 | -0.75(-6.66%) |
Aug 05, 2003 | 11.05 | 11.50 | 11.05 | 11.26 | 337,100 | +0.21(+1.90%) |
Aug 04, 2003 | 11.18 | 11.25 | 10.80 | 11.05 | 296,400 | +0.02(+0.18%) |
Aug 01, 2003 | 10.81 | 11.14 | 10.53 | 11.03 | 556,883 | +0.22(+2.04%) |
Jul 31, 2003 | 11.75 | 11.80 | 10.75 | 10.81 | 1,606,500 | -2.72(-20.10%) |
Jul 30, 2003 | 13.15 | 13.56 | 12.71 | 13.53 | 469,100 | +0.44(+3.36%) |
Jul 29, 2003 | 13.51 | 13.58 | 12.50 | 13.09 | 153,000 | -0.35(-2.60%) |
Jul 28, 2003 | 12.67 | 13.48 | 12.60 | 13.44 | 211,300 | +0.94(+7.52%) |
Jul 25, 2003 | 12.40 | 12.86 | 12.00 | 12.50 | 256,300 | +0.10(+0.81%) |
Jul 24, 2003 | 12.90 | 13.00 | 12.20 | 12.40 | 240,100 | -0.32(-2.52%) |
Jul 23, 2003 | 13.00 | 13.00 | 12.46 | 12.72 | 157,800 | -0.31(-2.38%) |
Jul 22, 2003 | 12.61 | 13.03 | 12.25 | 13.03 | 188,300 | +0.43(+3.41%) |
Jul 21, 2003 | 13.14 | 13.25 | 12.20 | 12.60 | 154,500 | -0.39(-3.00%) |
Jul 18, 2003 | 12.12 | 13.00 | 11.90 | 12.99 | 211,700 | +1.09(+9.16%) |
Jul 17, 2003 | 12.45 | 12.69 | 11.90 | 11.90 | 230,300 | -0.60(-4.80%) |
Jul 16, 2003 | 13.00 | 13.10 | 11.80 | 12.50 | 638,000 | -0.50(-3.85%) |
Jul 15, 2003 | 14.55 | 14.55 | 12.75 | 13.00 | 642,800 | -1.53(-10.53%) |
Jul 14, 2003 | 13.58 | 14.90 | 13.45 | 14.53 | 350,300 | +1.11(+8.27%) |
Jul 11, 2003 | 13.88 | 13.92 | 13.20 | 13.42 | 98,980 | -0.13(-0.96%) |
Jul 10, 2003 | 14.20 | 14.20 | 13.30 | 13.55 | 192,200 | -0.56(-3.97%) |
Jul 09, 2003 | 14.64 | 14.64 | 14.00 | 14.11 | 278,900 | -0.48(-3.29%) |
Jul 08, 2003 | 14.13 | 14.60 | 14.00 | 14.59 | 305,100 | +0.39(+2.75%) |
Jul 07, 2003 | 13.55 | 14.25 | 13.50 | 14.20 | 283,400 | +0.93(+7.01%) |
Jul 03, 2003 | 13.31 | 13.31 | 12.77 | 13.27 | 50,400 | -0.28(-2.07%) |
Jul 02, 2003 | 13.75 | 13.77 | 12.50 | 13.55 | 442,600 | -0.16(-1.17%) |