Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.98 | 16.10 | 15.66 | 15.85 | 6,560,554 | -0.13(-0.80%) |
Sep 29, 2003 | 15.82 | 15.99 | 15.69 | 15.98 | 7,623,284 | +0.09(+0.55%) |
Sep 26, 2003 | 15.52 | 16.05 | 15.43 | 15.89 | 11,782,559 | +0.16(+1.03%) |
Sep 25, 2003 | 16.10 | 16.13 | 15.69 | 15.73 | 8,509,560 | -0.38(-2.38%) |
Sep 24, 2003 | 16.14 | 16.41 | 16.07 | 16.11 | 13,965,648 | +0.02(+0.13%) |
Sep 23, 2003 | 16.07 | 16.20 | 16.02 | 16.09 | 7,307,510 | +0.18(+1.14%) |
Sep 22, 2003 | 16.02 | 16.08 | 15.88 | 15.91 | 5,050,602 | -0.20(-1.21%) |
Sep 19, 2003 | 16.12 | 16.17 | 15.92 | 16.10 | 11,129,772 | +0.01(+0.04%) |
Sep 18, 2003 | 15.93 | 16.14 | 15.93 | 16.10 | 9,396,579 | +0.11(+0.67%) |
Sep 17, 2003 | 15.96 | 16.09 | 15.92 | 15.99 | 6,625,907 | +0.00(+0.00%) |
Sep 16, 2003 | 15.92 | 16.02 | 15.92 | 15.99 | 8,808,996 | +0.18(+1.11%) |
Sep 15, 2003 | 15.79 | 15.92 | 15.77 | 15.81 | 7,437,770 | +0.01(+0.04%) |
Sep 12, 2003 | 15.85 | 15.89 | 15.66 | 15.81 | 7,375,536 | -0.15(-0.93%) |
Sep 11, 2003 | 15.78 | 16.04 | 15.75 | 15.96 | 7,886,627 | +0.34(+2.15%) |
Sep 10, 2003 | 15.82 | 15.90 | 15.58 | 15.62 | 7,293,696 | -0.26(-1.65%) |
Sep 09, 2003 | 16.33 | 16.33 | 15.85 | 15.88 | 15,239,438 | +0.16(+1.03%) |
Sep 08, 2003 | 15.69 | 15.81 | 15.63 | 15.72 | 7,743,741 | +0.03(+0.21%) |
Sep 05, 2003 | 15.75 | 15.85 | 15.52 | 15.69 | 8,345,138 | -0.06(-0.38%) |
Sep 04, 2003 | 15.39 | 15.82 | 15.36 | 15.75 | 14,345,438 | +0.47(+3.09%) |
Sep 03, 2003 | 15.15 | 15.28 | 15.07 | 15.28 | 10,012,829 | +0.13(+0.84%) |
Sep 02, 2003 | 15.11 | 15.29 | 14.89 | 15.15 | 10,174,874 | +0.05(+0.36%) |
Aug 29, 2003 | 14.92 | 15.22 | 14.85 | 15.09 | 6,198,884 | +0.05(+0.31%) |
Aug 28, 2003 | 15.22 | 15.29 | 15.01 | 15.05 | 6,379,942 | -0.14(-0.93%) |
Aug 27, 2003 | 15.08 | 15.34 | 15.08 | 15.19 | 6,393,013 | +0.18(+1.17%) |
Aug 26, 2003 | 14.86 | 15.05 | 14.74 | 15.01 | 6,426,580 | +0.07(+0.45%) |
Aug 25, 2003 | 14.76 | 14.98 | 14.68 | 14.95 | 6,147,790 | +0.17(+1.14%) |
Aug 22, 2003 | 15.19 | 15.24 | 14.58 | 14.78 | 11,812,562 | -0.37(-2.44%) |
Aug 21, 2003 | 15.49 | 15.54 | 15.11 | 15.15 | 7,558,525 | -0.34(-2.17%) |
Aug 20, 2003 | 15.35 | 15.52 | 15.30 | 15.49 | 4,070,900 | +0.08(+0.52%) |
Aug 19, 2003 | 15.31 | 15.45 | 15.18 | 15.40 | 4,526,143 | +0.11(+0.70%) |
Aug 18, 2003 | 15.49 | 15.49 | 15.25 | 15.30 | 6,688,587 | -0.18(-1.13%) |
Aug 15, 2003 | 15.49 | 15.49 | 15.32 | 15.47 | 4,284,040 | +0.02(+0.13%) |
Aug 14, 2003 | 15.42 | 15.51 | 15.10 | 15.45 | 10,887,965 | -0.15(-0.95%) |
Aug 13, 2003 | 16.02 | 16.06 | 15.51 | 15.60 | 9,999,461 | -0.42(-2.61%) |
Aug 12, 2003 | 15.86 | 16.12 | 15.85 | 16.02 | 9,654,724 | +0.02(+0.13%) |
Aug 11, 2003 | 15.96 | 16.14 | 15.68 | 16.00 | 9,554,021 | -0.09(-0.54%) |
Aug 08, 2003 | 15.47 | 16.09 | 15.42 | 16.08 | 23,707,856 | +1.23(+8.30%) |
Aug 07, 2003 | 14.81 | 14.97 | 14.73 | 14.85 | 5,083,278 | +0.16(+1.10%) |
Aug 06, 2003 | 14.61 | 14.77 | 14.52 | 14.69 | 6,387,665 | -0.12(-0.82%) |
Aug 05, 2003 | 15.20 | 15.20 | 14.76 | 14.81 | 5,940,591 | -0.39(-2.57%) |
Aug 04, 2003 | 15.34 | 15.38 | 14.95 | 15.20 | 6,986,240 | -0.26(-1.70%) |
Aug 01, 2003 | 15.49 | 15.53 | 15.26 | 15.46 | 6,577,783 | -0.03(-0.17%) |
Jul 31, 2003 | 15.28 | 15.61 | 15.25 | 15.49 | 13,748,795 | +0.41(+2.72%) |
Jul 30, 2003 | 14.79 | 15.16 | 14.76 | 15.08 | 10,775,083 | +0.17(+1.13%) |
Jul 29, 2003 | 14.65 | 15.08 | 14.21 | 14.91 | 15,965,005 | +0.60(+4.19%) |
Jul 28, 2003 | 14.33 | 14.41 | 14.10 | 14.31 | 6,819,887 | -0.12(-0.84%) |
Jul 25, 2003 | 14.19 | 14.47 | 14.01 | 14.43 | 5,908,509 | +0.24(+1.71%) |
Jul 24, 2003 | 14.37 | 14.57 | 14.18 | 14.19 | 5,512,232 | -0.09(-0.61%) |
Jul 23, 2003 | 14.29 | 14.39 | 14.10 | 14.28 | 5,541,938 | +0.09(+0.62%) |
Jul 22, 2003 | 14.01 | 14.31 | 14.00 | 14.19 | 6,050,800 | +0.14(+1.01%) |
Jul 21, 2003 | 14.40 | 14.40 | 14.01 | 14.05 | 8,946,683 | -0.35(-2.43%) |
Jul 18, 2003 | 14.07 | 14.48 | 14.02 | 14.40 | 10,952,427 | +0.61(+4.39%) |
Jul 17, 2003 | 14.14 | 14.18 | 13.73 | 13.80 | 7,669,773 | -0.42(-2.98%) |
Jul 16, 2003 | 14.21 | 14.25 | 13.94 | 14.22 | 14,981,591 | +0.03(+0.19%) |
Jul 15, 2003 | 14.95 | 14.95 | 14.06 | 14.19 | 20,332,668 | -0.57(-3.83%) |
Jul 14, 2003 | 15.38 | 15.43 | 14.72 | 14.76 | 20,981,296 | -0.44(-2.92%) |
Jul 11, 2003 | 14.99 | 15.38 | 14.92 | 15.20 | 7,506,985 | +0.22(+1.44%) |
Jul 10, 2003 | 15.38 | 15.38 | 14.89 | 14.99 | 7,792,162 | -0.40(-2.58%) |
Jul 09, 2003 | 15.32 | 15.51 | 15.12 | 15.38 | 11,432,772 | +0.03(+0.22%) |
Jul 08, 2003 | 15.33 | 15.46 | 15.27 | 15.35 | 10,662,200 | -0.07(-0.44%) |
Jul 07, 2003 | 15.22 | 15.65 | 15.13 | 15.42 | 9,696,906 | +0.19(+1.24%) |
Jul 03, 2003 | 15.15 | 15.49 | 15.08 | 15.23 | 6,461,188 | -0.07(-0.44%) |
Jul 02, 2003 | 14.68 | 15.34 | 14.61 | 15.30 | 9,710,422 | +0.53(+3.55%) |