Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.30 | 15.35 | 15.09 | 15.32 | 2,045,980 | +0.02(+0.11%) |
Sep 29, 2003 | 15.30 | 15.41 | 15.14 | 15.30 | 1,504,666 | +0.09(+0.56%) |
Sep 26, 2003 | 15.35 | 15.37 | 15.05 | 15.21 | 1,540,079 | -0.22(-1.42%) |
Sep 25, 2003 | 15.58 | 15.68 | 15.42 | 15.43 | 895,834 | -0.15(-0.95%) |
Sep 24, 2003 | 15.94 | 15.94 | 15.58 | 15.58 | 1,290,826 | -0.33(-2.07%) |
Sep 23, 2003 | 15.83 | 15.97 | 15.75 | 15.91 | 851,081 | +0.07(+0.45%) |
Sep 22, 2003 | 16.00 | 16.00 | 15.73 | 15.84 | 1,181,668 | -0.25(-1.55%) |
Sep 19, 2003 | 16.35 | 16.35 | 16.06 | 16.09 | 1,130,105 | -0.26(-1.59%) |
Sep 18, 2003 | 16.34 | 16.47 | 16.28 | 16.35 | 1,073,872 | +0.10(+0.59%) |
Sep 17, 2003 | 16.44 | 16.49 | 16.18 | 16.25 | 1,248,797 | -0.28(-1.70%) |
Sep 16, 2003 | 16.00 | 16.55 | 16.03 | 16.53 | 1,892,653 | +0.53(+3.32%) |
Sep 15, 2003 | 16.09 | 16.13 | 16.00 | 16.00 | 1,132,829 | -0.09(-0.53%) |
Sep 12, 2003 | 16.05 | 16.14 | 15.83 | 16.09 | 1,154,427 | +0.00(+0.02%) |
Sep 11, 2003 | 16.00 | 16.16 | 15.87 | 16.08 | 1,553,700 | +0.20(+1.25%) |
Sep 10, 2003 | 16.31 | 16.34 | 15.87 | 15.88 | 2,612,200 | -0.49(-3.01%) |
Sep 09, 2003 | 16.75 | 16.78 | 16.37 | 16.38 | 1,477,231 | -0.43(-2.55%) |
Sep 08, 2003 | 16.68 | 16.91 | 16.60 | 16.81 | 958,098 | +0.20(+1.20%) |
Sep 05, 2003 | 16.84 | 16.85 | 16.54 | 16.61 | 1,302,306 | -0.33(-1.94%) |
Sep 04, 2003 | 16.93 | 16.97 | 16.51 | 16.94 | 2,493,313 | +0.01(+0.06%) |
Sep 03, 2003 | 17.35 | 17.37 | 16.88 | 16.93 | 3,423,782 | -0.43(-2.47%) |
Sep 02, 2003 | 17.10 | 17.42 | 17.07 | 17.35 | 3,524,768 | +0.39(+2.28%) |
Aug 29, 2003 | 16.64 | 17.12 | 16.64 | 16.97 | 2,670,184 | +0.37(+2.25%) |
Aug 28, 2003 | 16.45 | 16.64 | 16.27 | 16.59 | 1,177,971 | +0.24(+1.47%) |
Aug 27, 2003 | 16.26 | 16.42 | 16.23 | 16.35 | 1,134,385 | -0.01(-0.08%) |
Aug 26, 2003 | 16.45 | 16.48 | 16.17 | 16.37 | 1,417,495 | -0.08(-0.48%) |
Aug 25, 2003 | 16.63 | 16.79 | 16.41 | 16.45 | 1,088,660 | -0.21(-1.23%) |
Aug 22, 2003 | 16.93 | 16.94 | 16.63 | 16.65 | 1,281,486 | -0.10(-0.61%) |
Aug 21, 2003 | 16.54 | 16.82 | 16.54 | 16.75 | 1,605,263 | +0.14(+0.85%) |
Aug 20, 2003 | 16.67 | 16.70 | 16.59 | 16.61 | 1,167,074 | -0.08(-0.45%) |
Aug 19, 2003 | 16.89 | 17.04 | 16.64 | 16.69 | 2,968,666 | -0.19(-1.10%) |
Aug 18, 2003 | 16.63 | 16.92 | 16.62 | 16.87 | 1,463,610 | +0.43(+2.60%) |
Aug 15, 2003 | 16.34 | 16.52 | 16.24 | 16.45 | 459,980 | +0.10(+0.63%) |
Aug 14, 2003 | 16.20 | 16.51 | 16.09 | 16.34 | 1,312,034 | +0.14(+0.87%) |
Aug 13, 2003 | 15.97 | 16.28 | 15.95 | 16.20 | 1,599,231 | +0.24(+1.50%) |
Aug 12, 2003 | 15.82 | 15.96 | 15.69 | 15.96 | 1,143,141 | +0.19(+1.17%) |
Aug 11, 2003 | 15.80 | 15.94 | 15.67 | 15.78 | 835,515 | +0.03(+0.22%) |
Aug 08, 2003 | 15.64 | 15.84 | 15.63 | 15.74 | 1,844,203 | +0.13(+0.86%) |
Aug 07, 2003 | 15.42 | 15.62 | 15.38 | 15.61 | 2,493,897 | +0.17(+1.09%) |
Aug 06, 2003 | 15.44 | 15.61 | 15.28 | 15.44 | 1,389,865 | -0.07(-0.42%) |
Aug 05, 2003 | 15.88 | 15.88 | 15.50 | 15.51 | 1,824,357 | -0.38(-2.39%) |
Aug 04, 2003 | 15.83 | 15.93 | 15.53 | 15.89 | 2,759,301 | -0.08(-0.49%) |
Aug 01, 2003 | 15.79 | 16.06 | 15.76 | 15.97 | 2,958,548 | +0.17(+1.08%) |
Jul 31, 2003 | 15.37 | 16.10 | 15.27 | 15.79 | 2,766,111 | +0.52(+3.41%) |
Jul 30, 2003 | 15.52 | 15.52 | 15.27 | 15.27 | 2,231,996 | -0.23(-1.50%) |
Jul 29, 2003 | 15.62 | 15.62 | 15.18 | 15.51 | 4,154,031 | -0.11(-0.72%) |
Jul 28, 2003 | 15.76 | 15.78 | 15.46 | 15.62 | 1,659,355 | -0.29(-1.83%) |
Jul 25, 2003 | 15.91 | 16.03 | 15.56 | 15.91 | 989,036 | +0.07(+0.45%) |
Jul 24, 2003 | 15.69 | 16.15 | 15.68 | 15.84 | 2,521,138 | +0.15(+0.96%) |
Jul 23, 2003 | 15.56 | 15.76 | 15.37 | 15.69 | 1,567,515 | +0.30(+1.94%) |
Jul 22, 2003 | 15.52 | 15.57 | 15.18 | 15.39 | 1,705,275 | -0.16(-1.01%) |
Jul 21, 2003 | 15.53 | 15.55 | 15.34 | 15.55 | 1,484,625 | +0.01(+0.09%) |
Jul 18, 2003 | 15.25 | 15.56 | 15.15 | 15.53 | 2,108,245 | +0.29(+1.89%) |
Jul 17, 2003 | 15.25 | 15.50 | 15.21 | 15.25 | 2,665,904 | +0.33(+2.20%) |
Jul 16, 2003 | 14.86 | 14.96 | 14.82 | 14.92 | 1,947,524 | +0.11(+0.76%) |
Jul 15, 2003 | 14.90 | 14.92 | 14.77 | 14.80 | 3,128,025 | -0.05(-0.32%) |
Jul 14, 2003 | 14.73 | 15.12 | 14.72 | 14.85 | 2,378,318 | +0.22(+1.47%) |
Jul 11, 2003 | 14.55 | 14.81 | 14.42 | 14.64 | 1,745,553 | +0.15(+1.04%) |
Jul 10, 2003 | 14.53 | 14.68 | 14.45 | 14.49 | 2,144,436 | -0.20(-1.38%) |
Jul 09, 2003 | 14.72 | 14.80 | 14.61 | 14.69 | 1,452,325 | -0.03(-0.23%) |
Jul 08, 2003 | 14.39 | 14.73 | 14.36 | 14.72 | 1,941,103 | +0.33(+2.31%) |
Jul 07, 2003 | 14.40 | 14.55 | 14.31 | 14.39 | 2,053,958 | +0.08(+0.53%) |
Jul 03, 2003 | 14.42 | 14.51 | 14.22 | 14.31 | 575,365 | -0.21(-1.42%) |
Jul 02, 2003 | 14.41 | 14.55 | 14.29 | 14.52 | 1,293,160 | +0.23(+1.61%) |