Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.53 | 14.59 | 14.27 | 14.46 | 433,234 | -0.08(-0.52%) |
Sep 29, 2003 | 14.52 | 14.57 | 14.35 | 14.53 | 488,687 | +0.11(+0.76%) |
Sep 26, 2003 | 14.81 | 14.81 | 14.31 | 14.42 | 865,590 | -0.39(-2.63%) |
Sep 25, 2003 | 15.48 | 15.48 | 14.72 | 14.81 | 997,565 | -0.50(-3.26%) |
Sep 24, 2003 | 15.69 | 15.69 | 15.50 | 15.31 | 730,689 | -0.38(-2.40%) |
Sep 23, 2003 | 15.51 | 15.79 | 15.43 | 15.69 | 422,845 | +0.18(+1.15%) |
Sep 22, 2003 | 15.73 | 15.73 | 15.40 | 15.51 | 451,084 | -0.29(-1.86%) |
Sep 19, 2003 | 15.89 | 15.89 | 15.72 | 15.80 | 364,027 | -0.09(-0.56%) |
Sep 18, 2003 | 15.82 | 15.86 | 15.73 | 15.89 | 719,569 | +0.16(+1.04%) |
Sep 17, 2003 | 15.65 | 16.03 | 15.61 | 15.73 | 1,128,515 | +0.13(+0.83%) |
Sep 16, 2003 | 15.39 | 15.65 | 15.39 | 15.60 | 483,127 | +0.32(+2.10%) |
Sep 15, 2003 | 15.31 | 15.36 | 15.14 | 15.28 | 545,895 | +0.03(+0.18%) |
Sep 12, 2003 | 15.12 | 15.25 | 15.04 | 15.25 | 284,579 | +0.11(+0.72%) |
Sep 11, 2003 | 14.97 | 15.23 | 14.97 | 15.14 | 568,281 | +0.00(+0.00%) |
Sep 10, 2003 | 15.38 | 15.38 | 14.97 | 15.14 | 666,604 | -0.24(-1.56%) |
Sep 09, 2003 | 15.63 | 15.63 | 15.34 | 15.38 | 651,241 | -0.20(-1.27%) |
Sep 08, 2003 | 15.89 | 15.89 | 15.38 | 15.58 | 1,119,737 | +0.77(+5.17%) |
Sep 05, 2003 | 14.93 | 15.01 | 14.59 | 14.81 | 707,279 | -0.18(-1.19%) |
Sep 04, 2003 | 15.02 | 15.04 | 14.83 | 14.99 | 449,182 | -0.02(-0.14%) |
Sep 03, 2003 | 14.83 | 15.17 | 14.69 | 15.01 | 1,238,104 | +0.31(+2.14%) |
Sep 02, 2003 | 14.49 | 14.77 | 14.43 | 14.69 | 900,998 | +0.22(+1.51%) |
Aug 29, 2003 | 14.22 | 14.52 | 14.18 | 14.48 | 531,264 | +0.16(+1.15%) |
Aug 28, 2003 | 14.09 | 14.32 | 14.09 | 14.31 | 403,678 | +0.29(+2.05%) |
Aug 27, 2003 | 14.01 | 14.12 | 13.90 | 14.02 | 1,045,556 | +0.01(+0.10%) |
Aug 26, 2003 | 14.08 | 14.08 | 13.83 | 14.01 | 571,646 | -0.07(-0.49%) |
Aug 25, 2003 | 14.15 | 14.22 | 13.83 | 14.08 | 587,741 | +0.00(+0.00%) |
Aug 22, 2003 | 14.35 | 14.46 | 14.08 | 14.08 | 683,722 | -0.16(-1.15%) |
Aug 21, 2003 | 14.32 | 14.42 | 14.15 | 14.24 | 961,425 | -0.01(-0.05%) |
Aug 20, 2003 | 13.96 | 14.43 | 13.94 | 14.25 | 1,406,511 | +0.29(+2.11%) |
Aug 19, 2003 | 13.64 | 14.07 | 13.64 | 13.96 | 781,899 | +0.25(+1.79%) |
Aug 18, 2003 | 13.75 | 13.86 | 13.59 | 13.71 | 664,263 | -0.05(-0.35%) |
Aug 15, 2003 | 13.73 | 13.85 | 13.60 | 13.76 | 276,678 | +0.02(+0.15%) |
Aug 14, 2003 | 13.67 | 13.74 | 13.53 | 13.74 | 547,358 | +0.12(+0.85%) |
Aug 13, 2003 | 13.74 | 13.74 | 13.59 | 13.62 | 1,295,459 | -0.12(-0.85%) |
Aug 12, 2003 | 13.40 | 13.74 | 13.27 | 13.74 | 4,002,551 | +0.52(+3.93%) |
Aug 11, 2003 | 13.16 | 13.40 | 12.78 | 13.22 | 5,736,659 | -0.58(-4.21%) |
Aug 08, 2003 | 14.08 | 14.11 | 13.67 | 13.80 | 1,042,337 | -0.18(-1.27%) |
Aug 07, 2003 | 14.18 | 14.21 | 13.81 | 13.98 | 888,269 | -0.10(-0.73%) |
Aug 06, 2003 | 14.35 | 14.35 | 13.95 | 14.08 | 694,111 | -0.14(-1.01%) |
Aug 05, 2003 | 14.78 | 14.88 | 14.15 | 14.22 | 870,126 | -0.55(-3.70%) |
Aug 04, 2003 | 14.90 | 14.90 | 14.25 | 14.77 | 963,474 | -0.13(-0.87%) |
Aug 01, 2003 | 15.04 | 15.13 | 14.74 | 14.90 | 717,960 | -0.08(-0.55%) |
Jul 31, 2003 | 15.51 | 15.55 | 14.85 | 14.98 | 977,374 | -0.53(-3.44%) |
Jul 30, 2003 | 15.58 | 15.69 | 15.18 | 15.51 | 1,450,551 | -0.23(-1.43%) |
Jul 29, 2003 | 14.87 | 16.10 | 14.69 | 15.74 | 3,673,200 | +1.80(+12.89%) |
Jul 28, 2003 | 14.01 | 14.34 | 13.81 | 13.94 | 1,032,241 | +0.10(+0.69%) |
Jul 25, 2003 | 13.33 | 13.98 | 13.29 | 13.85 | 1,670,900 | +0.12(+0.90%) |
Jul 24, 2003 | 12.17 | 13.77 | 12.13 | 13.72 | 2,902,713 | +1.59(+13.13%) |
Jul 23, 2003 | 12.12 | 12.17 | 12.03 | 12.13 | 587,009 | +0.01(+0.06%) |
Jul 22, 2003 | 12.10 | 12.13 | 12.01 | 12.12 | 900,705 | +0.06(+0.51%) |
Jul 21, 2003 | 11.84 | 12.10 | 11.83 | 12.06 | 1,511,564 | +0.23(+1.90%) |
Jul 18, 2003 | 11.41 | 11.93 | 11.41 | 11.84 | 1,506,736 | +0.44(+3.90%) |
Jul 17, 2003 | 11.52 | 11.52 | 11.28 | 11.39 | 905,534 | -0.12(-1.07%) |
Jul 16, 2003 | 11.35 | 11.52 | 11.22 | 11.52 | 937,869 | +0.16(+1.45%) |
Jul 15, 2003 | 11.33 | 11.39 | 11.22 | 11.35 | 902,315 | +0.01(+0.06%) |
Jul 14, 2003 | 11.28 | 11.41 | 11.19 | 11.35 | 596,373 | +0.16(+1.41%) |
Jul 11, 2003 | 11.04 | 11.25 | 11.04 | 11.19 | 519,559 | +0.10(+0.86%) |
Jul 10, 2003 | 11.13 | 11.14 | 11.04 | 11.09 | 840,717 | -0.08(-0.73%) |
Jul 09, 2003 | 11.16 | 11.23 | 10.99 | 11.17 | 862,079 | +0.02(+0.18%) |
Jul 08, 2003 | 11.24 | 11.28 | 10.99 | 11.15 | 1,095,595 | -0.18(-1.57%) |
Jul 07, 2003 | 10.98 | 11.43 | 10.98 | 11.33 | 449,621 | +0.39(+3.56%) |
Jul 03, 2003 | 11.19 | 11.32 | 10.94 | 10.94 | 353,493 | -0.25(-2.20%) |
Jul 02, 2003 | 11.22 | 11.31 | 11.13 | 11.19 | 838,815 | +0.01(+0.06%) |