Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.32 | 14.47 | 13.62 | 13.70 | 1,604,704 | -0.89(-6.08%) |
Sep 29, 2003 | 14.27 | 14.95 | 14.04 | 14.59 | 1,024,025 | +0.49(+3.49%) |
Sep 26, 2003 | 14.47 | 14.66 | 14.04 | 14.10 | 1,538,014 | -0.49(-3.37%) |
Sep 25, 2003 | 15.48 | 15.48 | 14.48 | 14.59 | 1,610,747 | -0.74(-4.84%) |
Sep 24, 2003 | 16.68 | 16.68 | 15.31 | 15.33 | 1,590,110 | -1.11(-6.74%) |
Sep 23, 2003 | 15.96 | 16.64 | 15.92 | 16.44 | 1,001,107 | +0.44(+2.77%) |
Sep 22, 2003 | 16.56 | 16.56 | 15.95 | 16.00 | 1,256,527 | -1.00(-5.90%) |
Sep 19, 2003 | 16.47 | 17.26 | 16.39 | 17.00 | 1,149,804 | +0.37(+2.20%) |
Sep 18, 2003 | 16.72 | 16.83 | 16.37 | 16.64 | 1,545,794 | -0.24(-1.43%) |
Sep 17, 2003 | 17.08 | 17.35 | 16.79 | 16.88 | 941,388 | -0.16(-0.96%) |
Sep 16, 2003 | 16.47 | 17.12 | 16.44 | 17.04 | 1,452,644 | +0.55(+3.33%) |
Sep 15, 2003 | 16.99 | 17.22 | 16.40 | 16.49 | 863,148 | -0.45(-2.68%) |
Sep 12, 2003 | 16.85 | 17.20 | 16.35 | 16.94 | 1,461,669 | +0.14(+0.86%) |
Sep 11, 2003 | 16.76 | 17.07 | 15.73 | 16.80 | 3,281,187 | +0.10(+0.58%) |
Sep 10, 2003 | 17.57 | 17.73 | 16.54 | 16.70 | 2,211,480 | -1.13(-6.33%) |
Sep 09, 2003 | 17.54 | 18.33 | 17.03 | 17.83 | 2,250,677 | -0.01(-0.05%) |
Sep 08, 2003 | 17.13 | 18.00 | 17.11 | 17.84 | 2,019,024 | +0.66(+3.82%) |
Sep 05, 2003 | 17.09 | 17.79 | 16.94 | 17.19 | 1,594,916 | -0.23(-1.33%) |
Sep 04, 2003 | 16.74 | 17.79 | 16.70 | 17.42 | 2,155,382 | +0.50(+2.96%) |
Sep 03, 2003 | 16.84 | 17.36 | 16.68 | 16.92 | 1,626,128 | +0.20(+1.21%) |
Sep 02, 2003 | 17.12 | 17.12 | 16.20 | 16.71 | 1,284,353 | -0.23(-1.37%) |
Aug 29, 2003 | 16.89 | 16.97 | 16.64 | 16.94 | 666,440 | -0.15(-0.90%) |
Aug 28, 2003 | 17.20 | 17.35 | 16.82 | 17.10 | 941,126 | +0.01(+0.06%) |
Aug 27, 2003 | 16.34 | 17.15 | 16.21 | 17.09 | 1,059,544 | +0.72(+4.42%) |
Aug 26, 2003 | 16.40 | 16.41 | 15.91 | 16.37 | 1,081,838 | -0.24(-1.45%) |
Aug 25, 2003 | 17.07 | 17.17 | 16.23 | 16.61 | 1,266,310 | -0.28(-1.66%) |
Aug 22, 2003 | 16.97 | 17.30 | 16.80 | 16.89 | 1,291,819 | +0.33(+1.98%) |
Aug 21, 2003 | 16.83 | 16.83 | 16.39 | 16.56 | 935,319 | +0.11(+0.64%) |
Aug 20, 2003 | 16.26 | 16.82 | 16.07 | 16.45 | 789,836 | -0.11(-0.67%) |
Aug 19, 2003 | 16.02 | 16.63 | 15.82 | 16.56 | 969,642 | +0.51(+3.15%) |
Aug 18, 2003 | 15.38 | 16.15 | 15.19 | 16.06 | 1,770,781 | +0.94(+6.19%) |
Aug 15, 2003 | 15.12 | 15.43 | 14.97 | 15.12 | 268,878 | -0.07(-0.44%) |
Aug 14, 2003 | 15.14 | 15.20 | 14.69 | 15.19 | 1,283,316 | +0.10(+0.64%) |
Aug 13, 2003 | 14.38 | 15.43 | 14.27 | 15.09 | 1,544,832 | +0.71(+4.96%) |
Aug 12, 2003 | 13.68 | 14.43 | 13.67 | 14.38 | 995,772 | +0.68(+5.00%) |
Aug 11, 2003 | 13.45 | 13.88 | 13.45 | 13.69 | 959,998 | +0.20(+1.50%) |
Aug 08, 2003 | 13.37 | 13.54 | 13.28 | 13.49 | 1,658,273 | +0.00(+0.00%) |
Aug 07, 2003 | 13.86 | 14.04 | 13.29 | 13.49 | 1,477,638 | -0.40(-2.85%) |
Aug 06, 2003 | 14.18 | 14.45 | 13.75 | 13.89 | 799,791 | -0.41(-2.83%) |
Aug 05, 2003 | 14.55 | 14.85 | 14.19 | 14.29 | 1,029,266 | -0.25(-1.72%) |
Aug 04, 2003 | 14.15 | 14.71 | 13.97 | 14.54 | 995,461 | +0.50(+3.57%) |
Aug 01, 2003 | 14.22 | 14.35 | 13.79 | 14.04 | 1,607,152 | -0.12(-0.82%) |
Jul 31, 2003 | 14.44 | 14.95 | 14.15 | 14.16 | 1,108,073 | -0.01(-0.07%) |
Jul 30, 2003 | 14.31 | 14.62 | 13.74 | 14.17 | 1,406,504 | -0.23(-1.61%) |
Jul 29, 2003 | 14.97 | 15.43 | 13.94 | 14.40 | 4,463,402 | -2.35(-14.05%) |
Jul 28, 2003 | 16.83 | 17.07 | 16.35 | 16.75 | 2,022,757 | +0.30(+1.82%) |
Jul 25, 2003 | 16.39 | 16.61 | 15.23 | 16.45 | 2,026,698 | +0.11(+0.65%) |
Jul 24, 2003 | 17.32 | 17.66 | 16.25 | 16.35 | 2,465,530 | -1.07(-6.15%) |
Jul 23, 2003 | 16.69 | 17.60 | 16.65 | 17.42 | 2,080,515 | +0.51(+3.02%) |
Jul 22, 2003 | 16.85 | 16.98 | 16.20 | 16.91 | 2,251,195 | +0.82(+5.10%) |
Jul 21, 2003 | 15.65 | 16.37 | 15.43 | 16.09 | 1,477,742 | +0.42(+2.71%) |
Jul 18, 2003 | 15.45 | 15.96 | 15.26 | 15.66 | 1,937,521 | +0.14(+0.93%) |
Jul 17, 2003 | 16.30 | 16.30 | 15.27 | 15.52 | 1,893,347 | -0.97(-5.91%) |
Jul 16, 2003 | 17.12 | 17.24 | 16.14 | 16.49 | 1,987,916 | -0.49(-2.90%) |
Jul 15, 2003 | 16.39 | 17.32 | 16.22 | 16.98 | 2,240,515 | +0.54(+3.28%) |
Jul 14, 2003 | 15.39 | 16.49 | 15.39 | 16.44 | 2,016,017 | +1.31(+8.67%) |
Jul 11, 2003 | 15.50 | 15.53 | 15.03 | 15.13 | 1,151,521 | -0.25(-1.63%) |
Jul 10, 2003 | 15.20 | 15.52 | 15.07 | 15.38 | 1,449,433 | -0.30(-1.91%) |
Jul 09, 2003 | 15.72 | 15.98 | 15.48 | 15.68 | 1,495,577 | -0.23(-1.45%) |
Jul 08, 2003 | 15.67 | 15.91 | 15.38 | 15.91 | 3,036,988 | +0.25(+1.60%) |
Jul 07, 2003 | 13.94 | 15.77 | 13.85 | 15.66 | 4,044,582 | +2.41(+18.20%) |
Jul 03, 2003 | 13.32 | 13.43 | 13.17 | 13.25 | 695,682 | -0.25(-1.86%) |
Jul 02, 2003 | 12.91 | 13.60 | 12.90 | 13.50 | 1,593,775 | +0.51(+3.93%) |