Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.82 | 13.23 | 12.82 | 13.11 | 8,920,489 | +0.01(+0.06%) |
Sep 29, 2003 | 13.30 | 13.35 | 12.77 | 13.10 | 11,333,726 | -0.17(-1.29%) |
Sep 26, 2003 | 13.38 | 13.41 | 13.28 | 13.27 | 6,740,768 | -0.12(-0.91%) |
Sep 25, 2003 | 13.38 | 13.66 | 13.04 | 13.39 | 13,774,036 | +0.01(+0.10%) |
Sep 24, 2003 | 13.99 | 13.99 | 13.28 | 13.38 | 15,895,257 | -0.61(-4.36%) |
Sep 23, 2003 | 13.94 | 14.02 | 13.80 | 13.99 | 6,772,677 | +0.09(+0.66%) |
Sep 22, 2003 | 14.08 | 14.08 | 13.80 | 13.89 | 8,017,369 | -0.29(-2.06%) |
Sep 19, 2003 | 14.21 | 14.40 | 14.09 | 14.19 | 6,799,026 | -0.02(-0.16%) |
Sep 18, 2003 | 14.37 | 14.37 | 14.09 | 14.21 | 6,778,721 | +0.01(+0.08%) |
Sep 17, 2003 | 14.52 | 14.48 | 13.94 | 14.20 | 18,017,928 | -0.33(-2.24%) |
Sep 16, 2003 | 14.39 | 14.59 | 14.07 | 14.52 | 7,480,960 | +0.14(+0.94%) |
Sep 15, 2003 | 14.07 | 14.51 | 14.07 | 14.39 | 10,422,145 | +0.34(+2.41%) |
Sep 12, 2003 | 14.01 | 14.05 | 13.75 | 14.05 | 8,600,674 | -0.00(-0.02%) |
Sep 11, 2003 | 13.69 | 14.11 | 13.65 | 14.05 | 10,029,084 | +0.43(+3.16%) |
Sep 10, 2003 | 13.63 | 14.06 | 13.60 | 13.62 | 11,218,660 | -0.32(-2.29%) |
Sep 09, 2003 | 14.34 | 14.34 | 13.88 | 13.94 | 13,258,175 | -0.40(-2.79%) |
Sep 08, 2003 | 14.48 | 14.56 | 14.29 | 14.34 | 12,872,366 | -0.14(-0.99%) |
Sep 05, 2003 | 14.29 | 14.92 | 14.29 | 14.48 | 14,755,962 | -0.05(-0.32%) |
Sep 04, 2003 | 14.58 | 14.70 | 14.24 | 14.53 | 12,475,680 | -0.11(-0.77%) |
Sep 03, 2003 | 14.80 | 14.80 | 14.56 | 14.64 | 10,418,277 | -0.02(-0.11%) |
Sep 02, 2003 | 14.43 | 14.80 | 14.41 | 14.66 | 11,660,551 | +0.32(+2.21%) |
Aug 29, 2003 | 14.23 | 14.36 | 14.19 | 14.34 | 8,048,311 | +0.17(+1.17%) |
Aug 28, 2003 | 14.19 | 14.30 | 14.02 | 14.18 | 7,397,320 | -0.01(-0.08%) |
Aug 27, 2003 | 13.71 | 14.34 | 13.68 | 14.19 | 10,102,813 | +0.48(+3.52%) |
Aug 26, 2003 | 13.49 | 13.82 | 13.33 | 13.71 | 7,843,078 | +0.06(+0.40%) |
Aug 25, 2003 | 13.82 | 13.83 | 13.55 | 13.65 | 5,970,844 | -0.16(-1.16%) |
Aug 22, 2003 | 13.91 | 13.96 | 13.73 | 13.81 | 10,296,684 | +0.17(+1.27%) |
Aug 21, 2003 | 13.65 | 13.75 | 13.55 | 13.64 | 9,787,108 | -0.01(-0.10%) |
Aug 20, 2003 | 13.65 | 13.68 | 13.34 | 13.65 | 6,260,925 | +0.00(+0.00%) |
Aug 19, 2003 | 13.57 | 13.69 | 13.47 | 13.65 | 7,586,356 | +0.07(+0.51%) |
Aug 18, 2003 | 13.65 | 13.73 | 13.54 | 13.58 | 6,537,711 | -0.02(-0.14%) |
Aug 15, 2003 | 13.45 | 13.63 | 13.34 | 13.60 | 3,108,223 | +0.18(+1.34%) |
Aug 14, 2003 | 13.58 | 13.60 | 13.36 | 13.42 | 5,876,567 | -0.16(-1.18%) |
Aug 13, 2003 | 13.51 | 13.73 | 13.43 | 13.58 | 9,843,190 | +0.10(+0.76%) |
Aug 12, 2003 | 13.21 | 13.48 | 13.15 | 13.48 | 7,517,945 | +0.28(+2.13%) |
Aug 11, 2003 | 13.22 | 13.32 | 13.07 | 13.20 | 9,722,323 | -0.01(-0.08%) |
Aug 08, 2003 | 12.85 | 13.29 | 12.81 | 13.21 | 15,366,100 | +0.39(+3.03%) |
Aug 07, 2003 | 12.10 | 12.85 | 12.07 | 12.82 | 33,027,954 | +1.60(+14.28%) |
Aug 06, 2003 | 11.12 | 11.44 | 10.93 | 11.22 | 11,914,856 | +0.14(+1.24%) |
Aug 05, 2003 | 11.59 | 11.59 | 11.07 | 11.08 | 11,804,141 | -0.50(-4.36%) |
Aug 04, 2003 | 11.78 | 11.86 | 11.37 | 11.59 | 11,182,642 | -0.23(-1.96%) |
Aug 01, 2003 | 11.79 | 11.97 | 11.65 | 11.82 | 10,510,378 | -0.22(-1.83%) |
Jul 31, 2003 | 11.86 | 12.23 | 11.70 | 12.04 | 10,095,561 | +0.33(+2.83%) |
Jul 30, 2003 | 12.00 | 12.01 | 11.69 | 11.71 | 8,484,884 | -0.20(-1.71%) |
Jul 29, 2003 | 12.05 | 12.13 | 11.85 | 11.91 | 6,499,034 | -0.12(-1.03%) |
Jul 28, 2003 | 11.88 | 12.18 | 11.82 | 12.04 | 5,258,452 | +0.16(+1.35%) |
Jul 25, 2003 | 11.62 | 11.88 | 11.40 | 11.88 | 9,760,517 | +0.26(+2.26%) |
Jul 24, 2003 | 11.76 | 11.83 | 11.61 | 11.61 | 8,061,848 | -0.22(-1.84%) |
Jul 23, 2003 | 12.01 | 12.04 | 11.68 | 11.83 | 6,204,359 | -0.10(-0.83%) |
Jul 22, 2003 | 12.21 | 12.24 | 11.66 | 11.93 | 8,224,777 | +0.04(+0.32%) |
Jul 21, 2003 | 12.25 | 12.25 | 11.82 | 11.89 | 6,559,951 | -0.36(-2.93%) |
Jul 18, 2003 | 12.48 | 12.48 | 12.06 | 12.25 | 6,008,313 | -0.03(-0.27%) |
Jul 17, 2003 | 12.37 | 12.44 | 12.22 | 12.28 | 9,028,786 | -0.20(-1.63%) |
Jul 16, 2003 | 12.48 | 12.55 | 12.34 | 12.49 | 5,621,779 | +0.07(+0.53%) |
Jul 15, 2003 | 12.69 | 12.69 | 12.14 | 12.42 | 7,220,128 | -0.14(-1.08%) |
Jul 14, 2003 | 12.63 | 12.92 | 12.48 | 12.56 | 7,661,777 | +0.04(+0.29%) |
Jul 11, 2003 | 12.50 | 12.60 | 12.33 | 12.52 | 4,729,295 | +0.04(+0.29%) |
Jul 10, 2003 | 12.55 | 12.55 | 12.29 | 12.48 | 7,980,625 | -0.06(-0.51%) |
Jul 09, 2003 | 13.05 | 13.05 | 12.44 | 12.55 | 8,897,283 | -0.50(-3.85%) |
Jul 08, 2003 | 12.47 | 13.07 | 12.47 | 13.05 | 7,280,562 | +0.49(+3.89%) |
Jul 07, 2003 | 12.36 | 12.56 | 12.32 | 12.56 | 6,202,667 | +0.31(+2.52%) |
Jul 03, 2003 | 12.14 | 12.39 | 12.13 | 12.25 | 3,662,037 | -0.05(-0.40%) |
Jul 02, 2003 | 12.13 | 12.36 | 12.11 | 12.30 | 6,161,089 | +0.20(+1.64%) |