Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.81 | 17.15 | 16.48 | 16.84 | 3,873,383 | +0.06(+0.36%) |
Sep 29, 2003 | 16.82 | 17.11 | 16.53 | 16.78 | 3,106,187 | +0.13(+0.78%) |
Sep 26, 2003 | 16.93 | 17.13 | 16.65 | 16.65 | 2,721,652 | -0.37(-2.17%) |
Sep 25, 2003 | 16.98 | 17.44 | 16.82 | 17.02 | 3,982,325 | +0.04(+0.24%) |
Sep 24, 2003 | 17.75 | 17.83 | 16.93 | 16.98 | 4,374,743 | -0.78(-4.40%) |
Sep 23, 2003 | 17.83 | 17.95 | 17.57 | 17.76 | 4,162,641 | +0.11(+0.62%) |
Sep 22, 2003 | 17.95 | 18.18 | 17.50 | 17.65 | 4,064,383 | -0.71(-3.87%) |
Sep 19, 2003 | 18.74 | 18.87 | 18.10 | 18.36 | 5,707,776 | -0.35(-1.87%) |
Sep 18, 2003 | 18.79 | 19.08 | 18.32 | 18.71 | 3,959,162 | +0.04(+0.21%) |
Sep 17, 2003 | 18.72 | 19.18 | 18.47 | 18.67 | 1,945,911 | -0.16(-0.85%) |
Sep 16, 2003 | 18.35 | 18.90 | 18.30 | 18.83 | 2,442,310 | +0.63(+3.46%) |
Sep 15, 2003 | 18.85 | 19.09 | 18.15 | 18.20 | 2,361,000 | -0.66(-3.50%) |
Sep 12, 2003 | 18.60 | 19.04 | 18.22 | 18.86 | 3,058,600 | -0.10(-0.53%) |
Sep 11, 2003 | 18.54 | 19.08 | 18.52 | 18.96 | 2,255,800 | +0.40(+2.16%) |
Sep 10, 2003 | 19.37 | 19.40 | 18.50 | 18.56 | 3,687,900 | -1.08(-5.50%) |
Sep 09, 2003 | 20.18 | 20.25 | 19.38 | 19.64 | 3,191,300 | -0.51(-2.53%) |
Sep 08, 2003 | 19.99 | 20.23 | 19.72 | 20.15 | 3,392,600 | +0.37(+1.87%) |
Sep 05, 2003 | 20.20 | 20.20 | 19.74 | 19.78 | 6,648,600 | -0.61(-2.99%) |
Sep 04, 2003 | 19.61 | 20.57 | 19.21 | 20.39 | 10,178,400 | +1.30(+6.81%) |
Sep 03, 2003 | 18.15 | 19.35 | 18.15 | 19.09 | 8,430,600 | +1.00(+5.53%) |
Sep 02, 2003 | 17.60 | 18.18 | 17.48 | 18.09 | 5,191,300 | +0.66(+3.79%) |
Aug 29, 2003 | 16.89 | 17.50 | 16.89 | 17.43 | 4,644,000 | +0.58(+3.44%) |
Aug 28, 2003 | 16.95 | 16.95 | 16.61 | 16.85 | 1,769,700 | +0.07(+0.42%) |
Aug 27, 2003 | 16.53 | 16.89 | 16.35 | 16.78 | 1,970,900 | +0.28(+1.70%) |
Aug 26, 2003 | 16.90 | 16.90 | 16.12 | 16.50 | 3,049,100 | -0.35(-2.08%) |
Aug 25, 2003 | 16.93 | 16.93 | 16.51 | 16.85 | 1,742,600 | +0.10(+0.60%) |
Aug 22, 2003 | 17.16 | 17.30 | 16.65 | 16.75 | 4,003,200 | -0.03(-0.18%) |
Aug 21, 2003 | 16.05 | 17.00 | 16.04 | 16.78 | 7,122,300 | +0.78(+4.88%) |
Aug 20, 2003 | 15.98 | 16.17 | 15.85 | 16.00 | 2,613,100 | -0.04(-0.25%) |
Aug 19, 2003 | 16.23 | 16.29 | 15.86 | 16.04 | 3,390,700 | +0.02(+0.12%) |
Aug 18, 2003 | 16.08 | 16.16 | 15.75 | 16.02 | 4,011,400 | +0.13(+0.82%) |
Aug 15, 2003 | 16.02 | 16.15 | 15.77 | 15.89 | 1,939,800 | -0.06(-0.38%) |
Aug 14, 2003 | 16.30 | 16.37 | 15.73 | 15.95 | 4,205,000 | -0.21(-1.30%) |
Aug 13, 2003 | 16.59 | 16.60 | 16.06 | 16.16 | 3,366,300 | -0.20(-1.22%) |
Aug 12, 2003 | 16.39 | 16.51 | 16.24 | 16.36 | 1,953,000 | -0.11(-0.67%) |
Aug 11, 2003 | 16.35 | 16.71 | 16.22 | 16.47 | 2,043,800 | +0.24(+1.48%) |
Aug 08, 2003 | 16.62 | 16.86 | 16.16 | 16.23 | 2,171,100 | -0.38(-2.29%) |
Aug 07, 2003 | 16.45 | 16.85 | 16.39 | 16.61 | 3,462,800 | +0.16(+0.97%) |
Aug 06, 2003 | 16.74 | 16.80 | 16.26 | 16.45 | 3,713,800 | -0.40(-2.37%) |
Aug 05, 2003 | 17.53 | 17.57 | 16.79 | 16.85 | 2,892,200 | -0.66(-3.77%) |
Aug 04, 2003 | 17.56 | 17.70 | 17.05 | 17.51 | 2,062,400 | +0.20(+1.16%) |
Aug 01, 2003 | 17.69 | 17.84 | 17.31 | 17.31 | 1,626,279 | -0.33(-1.87%) |
Jul 31, 2003 | 17.70 | 17.83 | 17.35 | 17.64 | 3,181,400 | +0.28(+1.61%) |
Jul 30, 2003 | 17.51 | 17.61 | 17.24 | 17.36 | 2,001,700 | -0.04(-0.23%) |
Jul 29, 2003 | 17.50 | 17.67 | 17.26 | 17.40 | 2,212,400 | -0.10(-0.57%) |
Jul 28, 2003 | 17.50 | 17.54 | 17.20 | 17.50 | 2,302,300 | +0.16(+0.92%) |
Jul 25, 2003 | 17.03 | 17.42 | 16.82 | 17.34 | 2,619,800 | +0.28(+1.64%) |
Jul 24, 2003 | 17.50 | 17.90 | 16.95 | 17.06 | 3,299,500 | -0.28(-1.61%) |
Jul 23, 2003 | 17.07 | 17.46 | 16.90 | 17.34 | 4,815,300 | +0.44(+2.60%) |
Jul 22, 2003 | 17.38 | 17.49 | 16.75 | 16.90 | 8,303,400 | -0.23(-1.34%) |
Jul 21, 2003 | 18.40 | 18.48 | 16.65 | 17.13 | 17,042,500 | -2.67(-13.48%) |
Jul 18, 2003 | 19.66 | 20.00 | 19.24 | 19.80 | 2,733,200 | +0.09(+0.46%) |
Jul 17, 2003 | 19.86 | 20.06 | 19.32 | 19.71 | 6,523,000 | -0.87(-4.23%) |
Jul 16, 2003 | 20.85 | 21.03 | 20.14 | 20.58 | 2,475,100 | -0.09(-0.44%) |
Jul 15, 2003 | 21.15 | 21.50 | 20.61 | 20.67 | 3,468,100 | -0.60(-2.82%) |
Jul 14, 2003 | 20.90 | 21.27 | 20.84 | 21.27 | 3,276,300 | +0.57(+2.75%) |
Jul 11, 2003 | 20.60 | 20.87 | 20.30 | 20.70 | 3,409,815 | +0.20(+0.98%) |
Jul 10, 2003 | 21.00 | 21.08 | 20.43 | 20.50 | 2,964,800 | -0.59(-2.80%) |
Jul 09, 2003 | 20.51 | 21.30 | 20.39 | 21.09 | 4,729,200 | +0.33(+1.59%) |
Jul 08, 2003 | 20.52 | 20.90 | 19.81 | 20.76 | 7,765,800 | +0.86(+4.32%) |
Jul 07, 2003 | 19.94 | 19.98 | 19.51 | 19.90 | 3,602,800 | +0.34(+1.74%) |
Jul 03, 2003 | 19.42 | 20.03 | 19.30 | 19.56 | 2,594,900 | -0.41(-2.05%) |
Jul 02, 2003 | 19.14 | 20.02 | 19.11 | 19.97 | 4,895,200 | +0.37(+1.89%) |