Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 18.88 | 19.14 | 18.31 | 18.52 | 1,928,070 | -0.59(-3.09%) |
Sep 29, 2003 | 19.76 | 19.76 | 18.55 | 19.11 | 2,609,311 | -0.10(-0.52%) |
Sep 26, 2003 | 20.50 | 21.00 | 19.01 | 19.21 | 4,084,407 | -1.83(-8.71%) |
Sep 25, 2003 | 21.19 | 23.64 | 20.45 | 21.04 | 17,146,096 | +1.68(+8.69%) |
Sep 24, 2003 | 19.85 | 19.89 | 18.78 | 19.36 | 4,326,357 | -0.23(-1.17%) |
Sep 23, 2003 | 18.17 | 19.70 | 18.09 | 19.59 | 4,628,433 | +1.66(+9.26%) |
Sep 22, 2003 | 17.13 | 18.18 | 17.00 | 17.93 | 2,770,281 | +0.53(+3.05%) |
Sep 19, 2003 | 17.05 | 17.60 | 16.84 | 17.40 | 1,154,341 | +0.24(+1.40%) |
Sep 18, 2003 | 16.60 | 17.37 | 16.50 | 17.16 | 1,902,466 | +0.41(+2.45%) |
Sep 17, 2003 | 16.73 | 17.08 | 16.55 | 16.75 | 1,270,153 | +0.09(+0.54%) |
Sep 16, 2003 | 16.32 | 16.68 | 16.31 | 16.66 | 1,363,907 | +0.46(+2.84%) |
Sep 15, 2003 | 16.09 | 16.60 | 16.08 | 16.20 | 950,500 | +0.12(+0.75%) |
Sep 12, 2003 | 16.21 | 16.31 | 15.74 | 16.08 | 1,860,800 | -0.30(-1.83%) |
Sep 11, 2003 | 16.05 | 16.48 | 15.73 | 16.38 | 1,752,700 | +0.48(+3.02%) |
Sep 10, 2003 | 17.00 | 17.07 | 15.90 | 15.90 | 2,006,300 | -1.26(-7.34%) |
Sep 09, 2003 | 17.70 | 17.70 | 17.05 | 17.16 | 1,912,100 | -0.50(-2.83%) |
Sep 08, 2003 | 17.17 | 17.98 | 16.89 | 17.66 | 3,268,900 | +0.93(+5.56%) |
Sep 05, 2003 | 15.95 | 17.25 | 15.57 | 16.73 | 5,093,300 | +0.68(+4.24%) |
Sep 04, 2003 | 15.50 | 16.25 | 15.42 | 16.05 | 2,343,800 | +0.40(+2.56%) |
Sep 03, 2003 | 15.75 | 16.00 | 15.53 | 15.65 | 2,539,100 | +0.00(+0.00%) |
Sep 02, 2003 | 15.98 | 16.00 | 15.35 | 15.65 | 1,926,500 | -0.17(-1.07%) |
Aug 29, 2003 | 15.69 | 15.95 | 15.23 | 15.82 | 818,200 | +0.16(+1.02%) |
Aug 28, 2003 | 16.00 | 16.00 | 15.50 | 15.66 | 1,369,800 | -0.17(-1.07%) |
Aug 27, 2003 | 15.36 | 16.00 | 15.15 | 15.83 | 1,902,300 | +0.46(+2.99%) |
Aug 26, 2003 | 15.67 | 15.68 | 14.90 | 15.37 | 1,782,000 | -0.26(-1.66%) |
Aug 25, 2003 | 16.15 | 16.15 | 15.32 | 15.63 | 1,579,900 | -0.67(-4.12%) |
Aug 22, 2003 | 16.38 | 17.00 | 15.96 | 16.30 | 3,775,800 | +0.30(+1.88%) |
Aug 21, 2003 | 14.15 | 16.41 | 14.15 | 16.00 | 6,012,200 | +1.90(+13.48%) |
Aug 20, 2003 | 13.90 | 14.10 | 13.71 | 14.10 | 1,591,300 | +0.06(+0.43%) |
Aug 19, 2003 | 14.01 | 14.19 | 13.95 | 14.04 | 1,741,300 | +0.03(+0.21%) |
Aug 18, 2003 | 14.07 | 14.12 | 13.85 | 14.01 | 2,130,600 | +0.08(+0.57%) |
Aug 15, 2003 | 13.64 | 14.40 | 13.60 | 13.93 | 1,968,900 | +0.41(+3.03%) |
Aug 14, 2003 | 13.49 | 13.57 | 13.00 | 13.52 | 1,293,600 | +0.15(+1.12%) |
Aug 13, 2003 | 12.82 | 13.65 | 12.75 | 13.37 | 2,228,600 | +0.43(+3.32%) |
Aug 12, 2003 | 12.62 | 13.13 | 12.55 | 12.94 | 2,049,300 | +0.45(+3.60%) |
Aug 11, 2003 | 11.82 | 12.67 | 11.80 | 12.49 | 2,320,000 | +0.65(+5.49%) |
Aug 08, 2003 | 12.08 | 12.14 | 11.70 | 11.84 | 1,869,800 | -0.22(-1.82%) |
Aug 07, 2003 | 12.47 | 12.73 | 11.90 | 12.06 | 2,450,200 | -0.51(-4.06%) |
Aug 06, 2003 | 12.75 | 12.94 | 12.45 | 12.57 | 2,761,400 | -0.18(-1.41%) |
Aug 05, 2003 | 12.85 | 13.00 | 12.71 | 12.75 | 1,913,700 | -0.27(-2.07%) |
Aug 04, 2003 | 13.02 | 13.15 | 12.90 | 13.02 | 2,281,600 | -0.18(-1.36%) |
Aug 01, 2003 | 13.32 | 13.50 | 13.02 | 13.20 | 4,017,200 | -0.18(-1.35%) |
Jul 31, 2003 | 13.85 | 13.88 | 13.25 | 13.38 | 4,484,000 | -0.05(-0.37%) |
Jul 30, 2003 | 13.89 | 14.20 | 13.37 | 13.43 | 14,637,600 | -3.18(-19.15%) |
Jul 29, 2003 | 16.25 | 16.79 | 15.65 | 16.61 | 4,029,000 | +0.52(+3.23%) |
Jul 28, 2003 | 15.45 | 16.43 | 15.40 | 16.09 | 1,928,100 | +0.63(+4.08%) |
Jul 25, 2003 | 15.53 | 15.70 | 15.07 | 15.46 | 871,600 | +0.02(+0.13%) |
Jul 24, 2003 | 15.99 | 16.00 | 15.41 | 15.44 | 1,489,400 | -0.31(-1.97%) |
Jul 23, 2003 | 15.70 | 15.75 | 15.26 | 15.75 | 1,043,900 | +0.13(+0.83%) |
Jul 22, 2003 | 15.99 | 16.03 | 15.50 | 15.62 | 1,194,800 | +0.01(+0.06%) |
Jul 21, 2003 | 16.13 | 16.13 | 15.27 | 15.61 | 1,080,300 | -0.45(-2.80%) |
Jul 18, 2003 | 15.83 | 16.23 | 15.60 | 16.06 | 1,486,000 | +0.25(+1.58%) |
Jul 17, 2003 | 16.27 | 16.46 | 15.65 | 15.81 | 1,697,400 | -0.69(-4.18%) |
Jul 16, 2003 | 16.80 | 16.94 | 16.25 | 16.50 | 1,571,400 | -0.03(-0.18%) |
Jul 15, 2003 | 16.71 | 17.08 | 16.05 | 16.53 | 1,868,800 | -0.07(-0.42%) |
Jul 14, 2003 | 17.18 | 17.26 | 16.56 | 16.60 | 1,516,700 | -0.09(-0.54%) |
Jul 11, 2003 | 16.50 | 17.23 | 16.41 | 16.69 | 2,481,500 | +0.19(+1.15%) |
Jul 10, 2003 | 18.74 | 18.80 | 15.90 | 16.50 | 8,357,000 | -2.26(-12.05%) |
Jul 09, 2003 | 18.38 | 19.12 | 18.32 | 18.76 | 2,548,400 | +0.44(+2.40%) |
Jul 08, 2003 | 17.68 | 18.53 | 17.55 | 18.32 | 2,843,600 | +0.38(+2.12%) |
Jul 07, 2003 | 17.20 | 17.94 | 17.10 | 17.94 | 2,958,200 | +1.38(+8.33%) |
Jul 03, 2003 | 16.71 | 16.94 | 16.38 | 16.56 | 936,500 | -0.26(-1.55%) |
Jul 02, 2003 | 16.21 | 16.85 | 16.15 | 16.82 | 3,519,300 | +0.83(+5.19%) |