Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 13.22 | 13.64 | 13.22 | 13.51 | 8,652,574 | +0.01(+0.06%) |
Sep 29, 2003 | 13.71 | 13.76 | 13.16 | 13.50 | 10,993,332 | -0.18(-1.29%) |
Sep 26, 2003 | 13.80 | 13.82 | 13.69 | 13.68 | 6,538,318 | -0.13(-0.91%) |
Sep 25, 2003 | 13.79 | 14.08 | 13.45 | 13.80 | 13,360,351 | +0.01(+0.10%) |
Sep 24, 2003 | 14.42 | 14.42 | 13.69 | 13.79 | 15,417,864 | -0.63(-4.36%) |
Sep 23, 2003 | 14.37 | 14.45 | 14.23 | 14.42 | 6,569,269 | +0.09(+0.65%) |
Sep 22, 2003 | 14.51 | 14.51 | 14.23 | 14.32 | 7,776,577 | -0.30(-2.06%) |
Sep 19, 2003 | 14.65 | 14.84 | 14.53 | 14.63 | 6,594,826 | -0.02(-0.16%) |
Sep 18, 2003 | 14.81 | 14.81 | 14.53 | 14.65 | 6,575,131 | +0.01(+0.08%) |
Sep 17, 2003 | 14.97 | 14.92 | 14.37 | 14.64 | 17,476,784 | -0.34(-2.24%) |
Sep 16, 2003 | 14.83 | 15.05 | 14.51 | 14.97 | 7,256,279 | +0.14(+0.94%) |
Sep 15, 2003 | 14.51 | 14.96 | 14.51 | 14.83 | 10,109,129 | +0.35(+2.41%) |
Sep 12, 2003 | 14.44 | 14.48 | 14.17 | 14.48 | 8,342,364 | -0.00(-0.02%) |
Sep 11, 2003 | 14.12 | 14.54 | 14.08 | 14.49 | 9,727,874 | +0.44(+3.16%) |
Sep 10, 2003 | 14.06 | 14.49 | 14.03 | 14.04 | 10,881,722 | -0.33(-2.29%) |
Sep 09, 2003 | 14.78 | 14.78 | 14.31 | 14.37 | 12,859,982 | -0.41(-2.79%) |
Sep 08, 2003 | 14.93 | 15.01 | 14.73 | 14.78 | 12,485,761 | -0.15(-0.99%) |
Sep 05, 2003 | 14.73 | 15.38 | 14.73 | 14.93 | 14,312,786 | -0.05(-0.32%) |
Sep 04, 2003 | 15.03 | 15.15 | 14.68 | 14.98 | 12,100,989 | -0.12(-0.77%) |
Sep 03, 2003 | 15.26 | 15.26 | 15.02 | 15.10 | 10,105,377 | -0.02(-0.11%) |
Sep 02, 2003 | 14.88 | 15.26 | 14.86 | 15.11 | 11,310,341 | +0.33(+2.21%) |
Aug 29, 2003 | 14.67 | 14.81 | 14.63 | 14.79 | 7,806,590 | +0.17(+1.17%) |
Aug 28, 2003 | 14.63 | 14.75 | 14.46 | 14.62 | 7,175,151 | -0.01(-0.08%) |
Aug 27, 2003 | 14.13 | 14.78 | 14.11 | 14.63 | 9,799,388 | +0.50(+3.52%) |
Aug 26, 2003 | 13.90 | 14.24 | 13.75 | 14.13 | 7,607,521 | +0.06(+0.40%) |
Aug 25, 2003 | 14.25 | 14.26 | 13.97 | 14.07 | 5,791,517 | -0.17(-1.16%) |
Aug 22, 2003 | 14.34 | 14.39 | 14.16 | 14.24 | 9,987,437 | +0.18(+1.27%) |
Aug 21, 2003 | 14.07 | 14.17 | 13.97 | 14.06 | 9,493,165 | -0.01(-0.10%) |
Aug 20, 2003 | 14.07 | 14.10 | 13.75 | 14.07 | 6,072,886 | +0.00(+0.00%) |
Aug 19, 2003 | 13.99 | 14.11 | 13.89 | 14.07 | 7,358,510 | +0.07(+0.51%) |
Aug 18, 2003 | 14.07 | 14.15 | 13.96 | 14.00 | 6,341,360 | -0.02(-0.14%) |
Aug 15, 2003 | 13.87 | 14.05 | 13.75 | 14.02 | 3,014,871 | +0.18(+1.34%) |
Aug 14, 2003 | 14.00 | 14.02 | 13.77 | 13.84 | 5,700,072 | -0.16(-1.18%) |
Aug 13, 2003 | 13.93 | 14.16 | 13.85 | 14.00 | 9,547,563 | +0.11(+0.76%) |
Aug 12, 2003 | 13.62 | 13.90 | 13.56 | 13.90 | 7,292,153 | +0.29(+2.13%) |
Aug 11, 2003 | 13.62 | 13.73 | 13.47 | 13.61 | 9,430,326 | -0.01(-0.08%) |
Aug 08, 2003 | 13.25 | 13.70 | 13.21 | 13.62 | 14,904,599 | +0.40(+3.03%) |
Aug 07, 2003 | 12.48 | 13.25 | 12.44 | 13.22 | 32,036,002 | +1.65(+14.28%) |
Aug 06, 2003 | 11.46 | 11.80 | 11.26 | 11.57 | 11,557,008 | +0.14(+1.24%) |
Aug 05, 2003 | 11.94 | 11.94 | 11.42 | 11.42 | 11,449,619 | -0.52(-4.36%) |
Aug 04, 2003 | 12.14 | 12.23 | 11.72 | 11.94 | 10,846,785 | -0.24(-1.96%) |
Aug 01, 2003 | 12.15 | 12.34 | 12.02 | 12.18 | 10,194,712 | -0.23(-1.83%) |
Jul 31, 2003 | 12.23 | 12.61 | 12.07 | 12.41 | 9,792,354 | +0.34(+2.83%) |
Jul 30, 2003 | 12.37 | 12.38 | 12.06 | 12.07 | 8,230,051 | -0.21(-1.71%) |
Jul 29, 2003 | 12.42 | 12.50 | 12.21 | 12.28 | 6,303,844 | -0.13(-1.03%) |
Jul 28, 2003 | 12.25 | 12.56 | 12.19 | 12.41 | 5,100,521 | +0.16(+1.35%) |
Jul 25, 2003 | 11.98 | 12.24 | 11.76 | 12.24 | 9,467,373 | +0.27(+2.26%) |
Jul 24, 2003 | 12.13 | 12.20 | 11.97 | 11.97 | 7,819,721 | -0.22(-1.84%) |
Jul 23, 2003 | 12.38 | 12.41 | 12.04 | 12.20 | 6,018,019 | -0.10(-0.83%) |
Jul 22, 2003 | 12.59 | 12.62 | 12.02 | 12.30 | 7,977,756 | +0.04(+0.32%) |
Jul 21, 2003 | 12.63 | 12.63 | 12.18 | 12.26 | 6,362,931 | -0.37(-2.93%) |
Jul 18, 2003 | 12.87 | 12.87 | 12.44 | 12.63 | 5,827,861 | -0.03(-0.27%) |
Jul 17, 2003 | 12.75 | 12.82 | 12.60 | 12.66 | 8,757,619 | -0.21(-1.63%) |
Jul 16, 2003 | 12.87 | 12.93 | 12.73 | 12.87 | 5,452,936 | +0.07(+0.53%) |
Jul 15, 2003 | 13.08 | 13.08 | 12.51 | 12.81 | 7,003,281 | -0.14(-1.08%) |
Jul 14, 2003 | 13.02 | 13.32 | 12.87 | 12.95 | 7,431,666 | +0.04(+0.29%) |
Jul 11, 2003 | 12.89 | 12.99 | 12.71 | 12.91 | 4,587,257 | +0.04(+0.29%) |
Jul 10, 2003 | 12.94 | 12.94 | 12.67 | 12.87 | 7,740,937 | -0.07(-0.51%) |
Jul 09, 2003 | 13.45 | 13.45 | 12.83 | 12.94 | 8,630,064 | -0.52(-3.85%) |
Jul 08, 2003 | 12.85 | 13.48 | 12.85 | 13.45 | 7,061,899 | +0.50(+3.89%) |
Jul 07, 2003 | 12.74 | 12.95 | 12.70 | 12.95 | 6,016,378 | +0.32(+2.52%) |
Jul 03, 2003 | 12.51 | 12.78 | 12.51 | 12.63 | 3,552,052 | -0.05(-0.40%) |
Jul 02, 2003 | 12.51 | 12.74 | 12.48 | 12.68 | 5,976,049 | +0.20(+1.64%) |